Zagrebacka burza d.d. (ZSE:ZB)
Croatia · Delayed Price · Currency is EUR 6.10
+0.10 (1.67%)
At close: Jan 13, 2026
Zagrebacka burza d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 139 |
| Jan 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 157 |
| Jan 9, 2026 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | -11.59% | 470 |
| Jan 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -6.76% | 50 |
| Dec 29, 2025 | 6.90 | 7.40 | 6.90 | 7.40 | 7.40 | 25.42% | 271 |
| Dec 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 50 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 29 |
| Nov 21, 2025 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -19.18% | 2,670 |
| Nov 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | 44 |
| Nov 7, 2025 | 6.15 | 7.10 | 6.15 | 7.10 | 7.10 | - | 600 |
| Nov 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 6 |
| Nov 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | 647 |
| Oct 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 50 |
| Oct 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 66 |
| Oct 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 150 |
| Oct 23, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 4.17% | 260 |
| Oct 20, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | - | 1,390 |
| Oct 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 38 |
| Oct 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 200 |
| Oct 1, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | -2.74% | 310 |
| Sep 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 22 |
| Sep 25, 2025 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 7.14% | 300 |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 20 |
| Sep 23, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 1.47% | 1,020 |
| Sep 22, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -4.90% | 210 |
| Sep 18, 2025 | 6.45 | 7.15 | 6.45 | 7.15 | 7.15 | 10.85% | 1,370 |
| Sep 17, 2025 | 6.30 | 6.45 | 6.25 | 6.45 | 6.45 | 2.38% | 287 |
| Sep 16, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 650 |
| Sep 15, 2025 | 6.30 | 6.55 | 6.30 | 6.45 | 6.45 | - | 660 |
| Sep 12, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 490 |
| Sep 11, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -0.77% | 1,085 |
| Sep 9, 2025 | 6.35 | 6.50 | 5.90 | 6.50 | 6.50 | 2.36% | 1,428 |
| Sep 8, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -7.30% | 33 |
| Sep 5, 2025 | 6.40 | 7.00 | 6.40 | 6.85 | 6.85 | -0.72% | 912 |
| Sep 3, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | -0.72% | 52 |
| Sep 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 125 |
| Sep 1, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 1.47% | 1,068 |
| Aug 29, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 115 |
| Aug 28, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -1.43% | 121 |
| Aug 27, 2025 | 6.05 | 7.00 | 6.05 | 7.00 | 7.00 | 15.70% | 1,302 |
| Aug 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,919 |
| Aug 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 8.04% | 60 |
| Aug 22, 2025 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -1.75% | 600 |
| Aug 21, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -3.39% | 680 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 333 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 673 |
| Aug 13, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 150 |
| Aug 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 460 |
| Aug 11, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -2.38% | 213 |
| Aug 8, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 7.69% | 85 |