Zito d.o.o. (ZSE:ZITO)
Croatia · Delayed Price · Currency is EUR 20.40
-0.10 (-0.49%)
At close: Oct 2, 2025
Zito d.o.o. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.20 | 20.40 | 20.10 | 20.20 | 20.20 | -0.98% | 1,463 |
| Oct 2, 2025 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | -0.49% | 5,713 |
| Oct 1, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -0.49% | 2,698 |
| Sep 30, 2025 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | 0.98% | 5,440 |
| Sep 29, 2025 | 20.50 | 20.70 | 20.40 | 20.40 | 20.40 | -0.49% | 5,580 |
| Sep 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | 599 |
| Sep 25, 2025 | 21.00 | 21.00 | 20.20 | 20.30 | 20.30 | -3.33% | 10,539 |
| Sep 24, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 7,967 |
| Sep 23, 2025 | 21.50 | 21.50 | 20.40 | 20.60 | 20.60 | -5.07% | 7,939 |
| Sep 22, 2025 | 22.00 | 22.00 | 21.40 | 21.70 | 21.70 | -1.81% | 6,443 |
| Sep 19, 2025 | 22.00 | 22.20 | 22.00 | 22.10 | 22.10 | 0.45% | 11,059 |
| Sep 18, 2025 | 21.90 | 22.10 | 21.90 | 22.00 | 22.00 | 0.46% | 11,737 |
| Sep 17, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 0.92% | 10,391 |
| Sep 16, 2025 | 21.60 | 21.80 | 21.60 | 21.70 | 21.70 | 0.46% | 4,493 |
| Sep 15, 2025 | 20.90 | 22.30 | 20.80 | 21.60 | 21.60 | 3.85% | 46,324 |
| Sep 12, 2025 | 19.80 | 20.80 | 19.60 | 20.80 | 20.80 | 6.12% | 26,108 |
| Sep 11, 2025 | 19.60 | 19.70 | 19.30 | 19.60 | 19.60 | 0.51% | 1,225 |
| Sep 10, 2025 | 19.30 | 19.50 | 19.25 | 19.50 | 19.50 | 1.04% | 7,907 |
| Sep 9, 2025 | 19.50 | 19.70 | 19.30 | 19.30 | 19.30 | -1.03% | 8,843 |
| Sep 8, 2025 | 20.00 | 20.00 | 19.20 | 19.50 | 19.50 | -2.50% | 13,596 |
| Sep 5, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 11,344 |
| Sep 4, 2025 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | - | 2,032 |
| Sep 3, 2025 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | -0.49% | 2,138 |
| Sep 2, 2025 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | - | 5,726 |
| Sep 1, 2025 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | -0.49% | 1,610 |
| Aug 29, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | - | 653 |
| Aug 28, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | - | 1,544 |
| Aug 27, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | - | 1,923 |
| Aug 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | 760 |
| Aug 25, 2025 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | - | 5,841 |
| Aug 22, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | - | 3,024 |
| Aug 21, 2025 | 20.50 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | 8,665 |
| Aug 20, 2025 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | -0.49% | 1,487 |
| Aug 19, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | 9,954 |
| Aug 18, 2025 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | - | 5,992 |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 667 |
| Aug 13, 2025 | 20.30 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 2,941 |
| Aug 12, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -0.49% | 420 |
| Aug 11, 2025 | 20.40 | 20.40 | 20.30 | 20.40 | 20.40 | - | 5,547 |
| Aug 8, 2025 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 0.49% | 3,132 |
| Aug 7, 2025 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | 1.00% | 2,472 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.10 | 20.10 | 20.10 | -1.47% | 7,705 |
| Aug 4, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -1.92% | 6,326 |
| Aug 1, 2025 | 21.50 | 21.60 | 20.80 | 20.80 | 20.80 | -2.35% | 4,965 |
| Jul 31, 2025 | 21.20 | 21.50 | 21.20 | 21.30 | 21.30 | 0.47% | 9,414 |
| Jul 30, 2025 | 21.30 | 21.30 | 20.60 | 21.20 | 21.20 | - | 6,503 |
| Jul 29, 2025 | 21.60 | 21.90 | 20.90 | 21.20 | 21.20 | -1.40% | 23,987 |