Zagrebacka banka d.d. (ZSE:ZABA)
Croatia · Delayed Price · Currency is EUR 22.50
+0.10 (0.45%)
At close: Sep 3, 2026
Zagrebacka banka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 4,890 |
| Sep 2, 2026 | 22.40 | 22.60 | 22.30 | 22.40 | 22.40 | - | 887 |
| Sep 1, 2026 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | -0.88% | 6,338 |
| Aug 31, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 4,833 |
| Aug 28, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.44% | 1,538 |
| Aug 27, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 1,409 |
| Aug 26, 2026 | 22.30 | 22.50 | 22.30 | 22.40 | 22.40 | 0.45% | 3,746 |
| Aug 25, 2026 | 22.40 | 22.50 | 22.30 | 22.30 | 22.30 | - | 1,012 |
| Aug 24, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | -0.89% | 1,862 |
| Aug 21, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 1,682 |
| Aug 20, 2026 | 22.40 | 22.50 | 22.40 | 22.40 | 22.40 | - | 2,433 |
| Aug 19, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 4,473 |
| Aug 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,297 |
| Aug 17, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | - | 562 |
| Aug 14, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | - | 3,248 |
| Aug 13, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | - | 481 |
| Aug 12, 2026 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | - | 1,103 |
| Aug 11, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.88% | 131 |
| Aug 10, 2026 | 22.50 | 22.70 | 22.40 | 22.70 | 22.70 | 0.44% | 2,638 |
| Aug 7, 2026 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | -0.44% | 1,834 |
| Aug 6, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 0.89% | 341 |
| Aug 4, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.88% | 941 |
| Aug 3, 2026 | 22.50 | 22.70 | 22.40 | 22.70 | 22.70 | 1.34% | 3,068 |
| Jul 31, 2026 | 22.70 | 22.80 | 22.30 | 22.40 | 22.40 | -0.88% | 1,748 |
| Jul 30, 2026 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | -0.88% | 172 |
| Jul 29, 2026 | 22.40 | 22.80 | 22.30 | 22.80 | 22.80 | 1.79% | 550 |
| Jul 28, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 3,214 |
| Jul 27, 2026 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | -0.88% | 607 |
| Jul 24, 2026 | 22.60 | 22.80 | 22.50 | 22.80 | 22.80 | 1.33% | 159 |
| Jul 23, 2026 | 22.70 | 22.80 | 22.50 | 22.50 | 22.50 | -0.88% | 3,734 |
| Jul 22, 2026 | 22.20 | 22.70 | 22.20 | 22.70 | 22.70 | 2.71% | 1,803 |
| Jul 21, 2026 | 22.50 | 22.50 | 22.10 | 22.10 | 22.10 | -1.78% | 4,085 |
| Jul 20, 2026 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | -0.44% | 1,488 |
| Jul 17, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -0.44% | 523 |
| Jul 16, 2026 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | 0.44% | 556 |
| Jul 15, 2026 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | - | 2,165 |
| Jul 14, 2026 | 22.10 | 22.70 | 22.10 | 22.60 | 22.60 | 0.89% | 3,445 |
| Jul 13, 2026 | 22.50 | 22.80 | 22.40 | 22.40 | 22.40 | -0.44% | 2,567 |
| Jul 10, 2026 | 22.60 | 22.90 | 22.50 | 22.50 | 22.50 | -1.75% | 1,564 |
| Jul 9, 2026 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | -0.43% | 1,837 |
| Jul 8, 2026 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | - | 2,652 |
| Jul 7, 2026 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | 0.44% | 2,537 |
| Jul 6, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 1.33% | 210 |
| Jul 3, 2026 | 22.40 | 22.90 | 22.40 | 22.60 | 22.60 | 0.89% | 2,409 |
| Jul 2, 2026 | 22.60 | 23.10 | 22.00 | 22.40 | 22.40 | -1.75% | 5,378 |
| Jul 1, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | 972 |
| Jun 30, 2026 | 23.00 | 23.20 | 22.50 | 23.20 | 23.20 | 0.87% | 3,522 |
| Jun 29, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | -1.29% | 734 |
| Jun 26, 2026 | 23.40 | 23.40 | 23.30 | 23.30 | 23.30 | -0.43% | 640 |
| Jun 25, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | -0.43% | 313 |