Zagrebacka banka d.d. (ZSE:ZABA)
Croatia · Delayed Price · Currency is EUR 22.60
+0.20 (0.89%)
At close: Jul 3, 2026
Zagrebacka banka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 23.20 | 23.60 | 23.20 | 23.50 | 23.50 | 1.73% | 4,372 |
| Jun 23, 2026 | 23.60 | 23.60 | 23.10 | 23.10 | 23.10 | -2.12% | 2,847 |
| Jun 19, 2026 | 23.30 | 24.00 | 23.20 | 23.60 | 23.60 | 1.29% | 10,088 |
| Jun 18, 2026 | 23.30 | 23.60 | 23.30 | 23.30 | 23.30 | - | 4,143 |
| Jun 17, 2026 | 23.40 | 23.50 | 23.10 | 23.30 | 23.30 | -0.43% | 14,450 |
| Jun 16, 2026 | 22.90 | 23.40 | 22.90 | 23.40 | 23.40 | 2.18% | 2,085 |
| Jun 15, 2026 | 23.10 | 23.30 | 22.80 | 22.90 | 22.90 | -0.43% | 3,703 |
| Jun 12, 2026 | 22.50 | 23.10 | 22.50 | 23.00 | 23.00 | 2.68% | 8,143 |
| Jun 11, 2026 | 21.90 | 22.40 | 21.90 | 22.40 | 22.40 | 2.28% | 11,427 |
| Jun 10, 2026 | 21.60 | 22.00 | 21.00 | 21.90 | 21.90 | 2.34% | 13,667 |
| Jun 9, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | 9,833 |
| Jun 8, 2026 | 20.70 | 21.00 | 20.50 | 21.00 | 21.00 | 1.94% | 10,189 |
| Jun 5, 2026 | 20.60 | 20.90 | 20.60 | 20.60 | 20.60 | - | 8,481 |
| Jun 3, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | 0.49% | 13,455 |
| Jun 2, 2026 | 20.70 | 20.90 | 20.50 | 20.50 | 20.50 | -1.91% | 12,942 |
| Jun 1, 2026 | 21.20 | 21.20 | 20.60 | 20.90 | 20.90 | -1.42% | 8,601 |
| May 29, 2026 | 21.00 | 21.30 | 21.00 | 21.20 | 21.20 | 0.47% | 6,883 |
| May 28, 2026 | 21.20 | 21.30 | 20.90 | 21.10 | 21.10 | -0.94% | 1,436 |
| May 27, 2026 | 21.10 | 21.30 | 20.70 | 21.30 | 21.30 | - | 9,187 |
| May 26, 2026 | 21.20 | 21.50 | 21.10 | 21.30 | 21.30 | 0.47% | 3,884 |
| May 25, 2026 | 21.60 | 21.70 | 21.10 | 21.20 | 21.20 | -1.85% | 3,766 |
| May 22, 2026 | 21.50 | 21.60 | 21.30 | 21.60 | 21.60 | 1.41% | 6,279 |
| 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 |