Zagrebacka banka d.d. (ZSE:ZABA)
Croatia · Delayed Price · Currency is EUR 21.30
+0.70 (3.40%)
At close: May 21, 2026
Zagrebacka banka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 20.60 | 21.40 | 20.60 | 21.30 | 21.30 | 3.40% | 7,519 |
| May 20, 2026 | 20.10 | 20.60 | 19.90 | 20.60 | 20.60 | 2.49% | 5,587 |
| May 19, 2026 | 20.20 | 20.30 | 19.80 | 20.10 | 20.10 | -1.47% | 10,585 |
| May 18, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - | 3,394 |
| May 15, 2026 | 20.40 | 20.40 | 19.90 | 20.40 | 20.40 | -0.97% | 27,291 |
| May 14, 2026 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | -1.90% | 9,667 |
| May 13, 2026 | 21.60 | 21.80 | 20.80 | 21.00 | 21.00 | -3.23% | 20,453 |
| May 12, 2026 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | -0.91% | 5,317 |
| May 11, 2026 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | - | 1,796 |
| May 8, 2026 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | -1.35% | 7,444 |
| May 7, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | 0.45% | 4,562 |
| May 6, 2026 | 22.10 | 22.20 | 22.00 | 22.10 | 22.10 | - | 2,801 |
| May 5, 2026 | 22.10 | 22.20 | 22.00 | 22.10 | 22.10 | - | 2,341 |
| May 4, 2026 | 22.20 | 22.20 | 22.00 | 22.10 | 22.10 | - | 6,287 |
| Apr 30, 2026 | 22.20 | 22.30 | 22.10 | 22.10 | 22.10 | -0.90% | 5,122 |
| Apr 29, 2026 | 22.10 | 22.40 | 22.00 | 22.30 | 22.30 | 0.90% | 5,345 |
| Apr 28, 2026 | 22.30 | 22.40 | 22.00 | 22.10 | 22.10 | -0.90% | 8,750 |
| Apr 27, 2026 | 22.40 | 22.40 | 22.20 | 22.30 | 22.30 | -0.89% | 2,310 |
| Apr 24, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 1,381 |
| Apr 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | 50 |
| Apr 22, 2026 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | 0.45% | 449 |
| Apr 21, 2026 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -1.32% | 1,552 |
| Apr 20, 2026 | 22.70 | 22.70 | 22.50 | 22.70 | 22.70 | - | 2,206 |
| Apr 17, 2026 | 22.60 | 22.80 | 22.60 | 22.70 | 22.70 | 0.89% | 919 |
| Apr 16, 2026 | 22.70 | 22.80 | 22.50 | 22.50 | 22.50 | -1.32% | 7,852 |
| Apr 15, 2026 | 23.00 | 23.00 | 22.50 | 22.80 | 22.80 | -4.60% | 8,028 |
| Apr 14, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 22.63 | -0.42% | 12,127 |
| Apr 13, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 22.72 | 0.42% | 3,511 |
| Apr 10, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 22.63 | -0.42% | 9,178 |
| Apr 9, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 22.72 | 0.42% | 6,677 |
| Apr 8, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 22.63 | 1.70% | 7,188 |
| Apr 7, 2026 | 23.80 | 23.80 | 23.50 | 23.50 | 22.25 | 0.43% | 1,326 |
| Apr 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.16 | -0.43% | 4,268 |
| Apr 1, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 22.25 | - | 4,631 |
| Mar 31, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 22.25 | -0.42% | 2,302 |
| Mar 30, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 22.35 | - | 1,275 |
| Mar 27, 2026 | 23.60 | 23.70 | 23.50 | 23.60 | 22.35 | -0.42% | 4,593 |
| Mar 26, 2026 | 23.80 | 23.80 | 23.50 | 23.70 | 22.44 | -0.42% | 2,055 |
| Mar 25, 2026 | 23.70 | 23.80 | 23.60 | 23.80 | 22.54 | 0.42% | 1,634 |
| Mar 24, 2026 | 23.70 | 23.80 | 23.60 | 23.70 | 22.44 | 0.85% | 1,361 |
| Mar 23, 2026 | 23.40 | 23.60 | 23.10 | 23.50 | 22.25 | -0.84% | 9,319 |
| Mar 20, 2026 | 23.70 | 23.80 | 23.50 | 23.70 | 22.44 | 1.28% | 857 |
| Mar 19, 2026 | 23.40 | 23.60 | 23.30 | 23.40 | 22.16 | -0.85% | 2,926 |
| Mar 18, 2026 | 24.00 | 24.00 | 23.50 | 23.60 | 22.35 | -1.67% | 5,897 |
| Mar 17, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 22.72 | - | 1,355 |
| Mar 16, 2026 | 23.80 | 24.00 | 23.50 | 24.00 | 22.72 | 1.69% | 1,813 |
| Mar 13, 2026 | 23.90 | 24.00 | 23.60 | 23.60 | 22.35 | -1.26% | 4,137 |
| Mar 12, 2026 | 23.80 | 24.00 | 23.60 | 23.90 | 22.63 | 1.27% | 9,821 |
| Mar 11, 2026 | 23.20 | 23.80 | 23.10 | 23.60 | 22.35 | 1.72% | 2,331 |
| Mar 10, 2026 | 22.90 | 23.80 | 22.90 | 23.20 | 21.97 | 3.11% | 4,542 |