Zagrebacka burza d.d. (ZSE:ZB)
Croatia · Delayed Price · Currency is HRK · Price in EUR 5.60
-0.10 (-1.75%)
At close: Aug 22, 2025
Zagrebacka burza d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | - | 63 |
| May 16, 2025 | 3.44 | 3.60 | 3.44 | 3.60 | 3.55 | 5.26% | 460 |
| May 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.37 | - | 29 |
| Apr 29, 2025 | 3.10 | 3.44 | 3.10 | 3.42 | 3.37 | 10.32% | 1,891 |
| Apr 10, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.06 | -10.40% | 975 |
| Apr 8, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.41 | 8.81% | 50 |
| Apr 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | -0.63% | 110 |
| Apr 2, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.16 | - | 288 |
| Mar 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | - | 482 |
| Mar 25, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.16 | 6.67% | 200 |
| Mar 20, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 2.96 | - | 300 |
| Mar 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | -6.25% | 300 |
| Mar 13, 2025 | 2.80 | 3.20 | 2.80 | 3.20 | 3.16 | 3.23% | 110 |
| Mar 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | 3.33% | 120 |
| Feb 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | 7.14% | 807 |