Zagrebacka burza d.d. (ZSE:ZB)
Croatia · Delayed Price · Currency is EUR 7.10
-0.20 (-2.74%)
At close: Oct 1, 2025
Zagrebacka burza d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 5.75 | 5.85 | 5.25 | 5.85 | 5.85 | 2.63% | 4,535 |
| Aug 6, 2025 | 7.25 | 7.25 | 5.35 | 5.70 | 5.70 | -25.97% | 2,514 |
| Aug 4, 2025 | 5.00 | 7.80 | 5.00 | 7.70 | 7.70 | 87.80% | 1,552 |
| Aug 1, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 7.89% | 49,937 |
| Jul 31, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.52% | 100 |
| Jul 28, 2025 | 3.90 | 3.98 | 3.62 | 3.98 | 3.98 | -0.50% | 380 |
| Jul 25, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 8.70% | 1,300 |
| Jul 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.15% | 208 |
| Jul 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 10.86% | 360 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 100 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 107 |
| Jul 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -13.27% | 335 |
| Jun 13, 2025 | 3.68 | 3.92 | 3.68 | 3.92 | 3.87 | 7.10% | 200 |
| Jun 10, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.61 | 1.10% | 235 |
| Jun 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | -0.55% | 40 |
| Jun 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.59 | 13.75% | 30 |
| May 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | 1.91% | 71 |
| May 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.10 | -12.78% | 200 |