Zito d.o.o. (ZSE:ZITO)
Croatia · Delayed Price · Currency is EUR 20.10
+1.00 (5.24%)
At close: Mar 20, 2026
Zito d.o.o. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19.15 | 20.10 | 19.15 | 20.10 | 20.10 | 5.24% | 30,749 |
| Mar 19, 2026 | 19.35 | 19.35 | 19.10 | 19.10 | 19.10 | -1.55% | 2,412 |
| Mar 18, 2026 | 19.40 | 19.45 | 19.35 | 19.40 | 19.40 | 0.26% | 127 |
| Mar 17, 2026 | 19.55 | 19.65 | 19.35 | 19.35 | 19.35 | -1.28% | 4,895 |
| Mar 16, 2026 | 19.30 | 19.70 | 19.30 | 19.60 | 19.60 | 1.29% | 3,290 |
| Mar 13, 2026 | 19.10 | 19.35 | 18.95 | 19.35 | 19.35 | 1.84% | 7,787 |
| Mar 12, 2026 | 18.30 | 19.10 | 18.30 | 19.00 | 19.00 | 4.11% | 22,748 |
| Mar 11, 2026 | 18.15 | 18.25 | 18.10 | 18.25 | 18.25 | 1.39% | 6,981 |
| Mar 10, 2026 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | - | 9,181 |
| Mar 9, 2026 | 18.00 | 18.00 | 17.55 | 18.00 | 18.00 | -0.83% | 11,766 |
| Mar 6, 2026 | 18.35 | 18.35 | 18.10 | 18.15 | 18.15 | -0.27% | 4,458 |
| Mar 5, 2026 | 18.20 | 18.40 | 18.15 | 18.20 | 18.20 | - | 2,819 |
| Mar 4, 2026 | 18.10 | 18.30 | 18.10 | 18.20 | 18.20 | - | 3,854 |
| Mar 3, 2026 | 18.55 | 18.55 | 18.10 | 18.20 | 18.20 | -1.62% | 10,588 |
| Mar 2, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -1.33% | 5,777 |
| Feb 27, 2026 | 18.80 | 18.85 | 18.75 | 18.75 | 18.75 | -0.53% | 15,899 |
| Feb 26, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | 929 |
| Feb 25, 2026 | 18.85 | 18.90 | 18.80 | 18.90 | 18.90 | - | 115 |
| Feb 24, 2026 | 18.90 | 18.95 | 18.90 | 18.90 | 18.90 | - | 660 |
| Feb 23, 2026 | 18.95 | 18.95 | 18.85 | 18.90 | 18.90 | -0.26% | 4,675 |
| Feb 20, 2026 | 18.90 | 19.00 | 18.85 | 18.95 | 18.95 | 0.26% | 569 |
| Feb 19, 2026 | 18.85 | 18.90 | 18.75 | 18.90 | 18.90 | 0.80% | 333 |
| Feb 18, 2026 | 18.70 | 18.75 | 18.70 | 18.75 | 18.75 | 0.27% | 1,925 |
| Feb 17, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | 4,046 |
| Feb 16, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | - | 13,097 |
| Feb 13, 2026 | 18.75 | 18.75 | 18.60 | 18.60 | 18.60 | -0.27% | 1,205 |
| Feb 12, 2026 | 18.95 | 18.95 | 18.60 | 18.65 | 18.65 | -1.32% | 5,390 |
| Feb 11, 2026 | 18.90 | 18.95 | 18.90 | 18.90 | 18.90 | - | 7,117 |
| Feb 10, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - | 5,489 |
| Feb 9, 2026 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | - | 3,084 |
| Feb 6, 2026 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | - | 3,468 |
| Feb 5, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.79% | 1,844 |
| Feb 4, 2026 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 0.26% | 2,689 |
| Feb 3, 2026 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | - | 1,612 |
| Feb 2, 2026 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | - | 1,685 |
| Jan 30, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | - | 15,010 |
| Jan 29, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - | 1,149 |
| Jan 28, 2026 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | -0.52% | 7,763 |
| Jan 27, 2026 | 19.05 | 19.10 | 19.00 | 19.10 | 19.10 | -0.26% | 1,984 |
| Jan 26, 2026 | 19.00 | 19.15 | 19.00 | 19.15 | 19.15 | 0.52% | 986 |
| Jan 23, 2026 | 19.20 | 19.20 | 19.05 | 19.05 | 19.05 | -0.52% | 4,087 |
| Jan 22, 2026 | 19.10 | 19.20 | 19.10 | 19.15 | 19.15 | 0.52% | 4,135 |
| Jan 21, 2026 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | -0.52% | 283 |
| Jan 20, 2026 | 19.15 | 19.20 | 19.10 | 19.15 | 19.15 | - | 3,111 |
| Jan 19, 2026 | 19.05 | 19.15 | 19.00 | 19.15 | 19.15 | 0.52% | 5,559 |
| Jan 16, 2026 | 19.10 | 19.10 | 19.00 | 19.05 | 19.05 | - | 7,168 |
| Jan 15, 2026 | 19.00 | 19.15 | 19.00 | 19.05 | 19.05 | 0.26% | 2,249 |
| Jan 14, 2026 | 19.05 | 19.10 | 19.00 | 19.00 | 19.00 | - | 1,848 |
| Jan 13, 2026 | 19.10 | 19.15 | 19.00 | 19.00 | 19.00 | -0.52% | 5,437 |
| Jan 12, 2026 | 18.95 | 19.15 | 18.95 | 19.10 | 19.10 | 1.06% | 5,624 |