Zagrebacka burza d.d. (ZSE:ZB)
Croatia · Delayed Price · Currency is EUR 6.40
+0.25 (4.07%)
At close: Mar 18, 2026
Zagrebacka burza d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.07% | 50 |
| Mar 16, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -3.91% | 50 |
| Mar 13, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 300 |
| Mar 12, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 2.42% | 180 |
| Mar 10, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 876 |
| Mar 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 44 |
| Mar 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 150 |
| Mar 3, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -5.38% | 249 |
| Mar 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | 211 |
| Feb 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.15% | 72 |
| Feb 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 28 |
| Feb 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.69% | 11 |
| Feb 12, 2026 | 5.95 | 6.15 | 5.75 | 6.15 | 6.15 | - | 550 |
| Feb 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 200 |
| Feb 3, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 430 |
| Feb 2, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 3.45% | 222 |
| Jan 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 18 |
| Jan 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.19% | 40 |
| Jan 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | 79 |
| Jan 26, 2026 | 6.65 | 6.65 | 5.50 | 5.95 | 5.95 | -10.53% | 273 |
| Jan 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 9.02% | 25 |
| 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 |