Zito d.o.o. (ZSE:ZITO)
Croatia · Delayed Price · Currency is EUR 19.80
+0.30 (1.54%)
At close: May 21, 2026
Zito d.o.o. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 19.50 | 19.90 | 19.50 | 19.80 | 19.80 | 1.54% | 4,332 |
| May 20, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 1.04% | 245 |
| May 19, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -0.52% | 1,870 |
| May 18, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | - | 150 |
| May 15, 2026 | 19.70 | 19.70 | 19.20 | 19.40 | 19.40 | -1.02% | 3,601 |
| May 14, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.01% | 1,097 |
| May 13, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | -1.00% | 509 |
| May 12, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | - | 3,964 |
| May 11, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | 1,515 |
| May 8, 2026 | 19.60 | 20.00 | 19.50 | 20.00 | 20.00 | 2.04% | 4,751 |
| May 7, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 19.60 | - | 575 |
| May 6, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 19.60 | - | 518 |
| May 5, 2026 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | 0.51% | 192 |
| May 4, 2026 | 19.50 | 19.70 | 19.50 | 19.50 | 19.50 | -1.52% | 402 |
| Apr 30, 2026 | 19.90 | 19.90 | 19.70 | 19.80 | 19.80 | 0.51% | 3,789 |
| Apr 29, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | - | 3,405 |
| Apr 28, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | - | 574 |
| Apr 27, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | -0.51% | 148 |
| Apr 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 705 |
| Apr 23, 2026 | 19.80 | 20.00 | 19.80 | 19.90 | 19.90 | 0.51% | 71 |
| Apr 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 2,500 |
| Apr 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | 78 |
| Apr 20, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | 255 |
| Apr 17, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 0.51% | 684 |
| Apr 16, 2026 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | 0.51% | 2,319 |
| Apr 15, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | - | 663 |
| Apr 14, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 0.51% | 1,277 |
| Apr 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | 450 |
| Apr 10, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | - | 88 |
| Apr 9, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 0.51% | 615 |
| Apr 8, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 1.55% | 1,236 |
| Apr 7, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | - | 3,228 |
| Apr 2, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -0.77% | 3,876 |
| Apr 1, 2026 | 19.50 | 19.55 | 19.40 | 19.45 | 19.45 | 0.52% | 560 |
| Mar 31, 2026 | 19.55 | 19.55 | 19.35 | 19.35 | 19.35 | -0.77% | 9,382 |
| Mar 30, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 605 |
| Mar 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | 50 |
| Mar 26, 2026 | 19.70 | 19.75 | 19.70 | 19.70 | 19.70 | -0.25% | 2,660 |
| Mar 25, 2026 | 19.70 | 19.75 | 19.70 | 19.75 | 19.75 | 0.77% | 264 |
| Mar 24, 2026 | 19.70 | 19.75 | 19.60 | 19.60 | 19.60 | -1.26% | 1,223 |
| Mar 23, 2026 | 19.50 | 19.85 | 19.20 | 19.85 | 19.85 | -1.24% | 3,767 |
| 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 |