Zagrebacka burza d.d. (ZSE:ZB)
Croatia · Delayed Price · Currency is EUR 6.04
0.00 (0.00%)
At close: Jun 8, 2026
Zagrebacka burza d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -1.61% | 250 |
| Jun 3, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.14 | -3.88% | 455 |
| Jun 1, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.39 | 6.61% | 310 |
| May 29, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 5.99 | -6.20% | 208 |
| May 27, 2026 | 6.10 | 6.45 | 6.05 | 6.45 | 6.39 | - | 641 |
| May 25, 2026 | 6.10 | 6.45 | 6.10 | 6.45 | 6.39 | -0.77% | 225 |
| May 22, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.44 | 2.36% | 200 |
| May 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - | 5 |
| May 19, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.29 | 3.25% | 285 |
| May 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - | 103 |
| May 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | -2.38% | 100 |
| May 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | 5.00% | 55 |
| Apr 29, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.94 | -7.69% | 425 |
| Apr 28, 2026 | 6.05 | 6.50 | 6.05 | 6.50 | 6.44 | 7.44% | 250 |
| Apr 27, 2026 | 6.70 | 6.70 | 6.05 | 6.05 | 5.99 | -1.63% | 250 |
| Apr 23, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.09 | -0.81% | 231 |
| Apr 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -7.46% | 200 |
| Apr 21, 2026 | 6.30 | 6.70 | 6.30 | 6.70 | 6.63 | 3.08% | 195 |
| Apr 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 1.56% | 200 |
| Apr 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | 0.79% | 143 |
| Apr 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - | 120 |
| Apr 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | -7.97% | 22 |
| Apr 8, 2026 | 6.30 | 6.90 | 6.30 | 6.90 | 6.83 | 13.11% | 50 |
| Apr 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -3.17% | 25 |
| Apr 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | 6.78% | 87 |
| Mar 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | -6.35% | 300 |
| Mar 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - | 50 |
| Mar 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | 6.78% | 63 |
| Mar 23, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.84 | -7.81% | 653 |
| Mar 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | 4.07% | 50 |
| Mar 16, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.09 | -3.91% | 50 |
| Mar 13, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.34 | 0.79% | 300 |
| Mar 12, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.29 | 2.42% | 180 |
| Mar 10, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.14 | 0.81% | 876 |
| Mar 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - | 44 |
| Mar 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - | 150 |
| Mar 3, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.09 | -5.38% | 249 |
| Mar 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | -5.80% | 211 |
| Feb 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 6.15% | 72 |
| Feb 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | - | 28 |
| Feb 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 5.69% | 11 |
| Feb 12, 2026 | 5.95 | 6.15 | 5.75 | 6.15 | 6.09 | - | 550 |
| Feb 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - | 200 |
| Feb 3, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.09 | 2.50% | 430 |
| Feb 2, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 5.94 | 3.45% | 222 |
| Jan 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | -3.33% | 18 |
| Jan 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | 6.19% | 40 |
| Jan 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | -5.04% | 79 |
| Jan 26, 2026 | 6.65 | 6.65 | 5.50 | 5.95 | 5.89 | -10.53% | 273 |
| Jan 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | 9.02% | 25 |