Zito d.o.o. (ZSE:ZITO)
Croatia · Delayed Price · Currency is EUR 18.85
-0.05 (-0.26%)
At close: Feb 26, 2026
Zito d.o.o. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 18.95 | 18.95 | 18.90 | 18.90 | 18.90 | - | 539 |
| Jan 8, 2026 | 18.85 | 18.95 | 18.85 | 18.90 | 18.90 | -1.05% | 4,133 |
| Jan 7, 2026 | 18.95 | 19.20 | 18.90 | 19.10 | 19.10 | 0.53% | 3,948 |
| Jan 5, 2026 | 19.15 | 19.15 | 19.00 | 19.00 | 19.00 | - | 164 |
| Jan 2, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | - | 372 |
| Dec 30, 2025 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | 0.26% | 2,095 |
| Dec 29, 2025 | 19.05 | 19.05 | 18.90 | 18.95 | 18.95 | -0.52% | 2,827 |
| Dec 23, 2025 | 19.10 | 19.20 | 19.05 | 19.05 | 19.05 | -0.52% | 743 |
| Dec 22, 2025 | 19.20 | 19.20 | 19.05 | 19.15 | 19.15 | -0.26% | 182 |
| Dec 19, 2025 | 19.25 | 19.25 | 19.20 | 19.20 | 19.20 | 0.79% | 392 |
| Dec 18, 2025 | 19.25 | 19.25 | 19.05 | 19.05 | 19.05 | -0.78% | 4,434 |
| Dec 17, 2025 | 19.35 | 19.35 | 19.20 | 19.20 | 19.20 | - | 3,094 |
| Dec 16, 2025 | 19.40 | 19.40 | 19.15 | 19.20 | 19.20 | -1.29% | 3,661 |
| Dec 15, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.57% | 50 |
| Dec 12, 2025 | 19.45 | 19.45 | 19.15 | 19.15 | 19.15 | -1.29% | 4,466 |