ZITO d.d. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.00	18.10	17.60	17.80	17.80	-2.73%	7,502
Jul 23, 2026	18.10	18.30	18.00	18.30	18.30	0.55%	1,161
Jul 22, 2026	18.30	18.30	18.10	18.20	18.20	-0.55%	4,135
Jul 21, 2026	18.30	18.30	18.30	18.30	18.30	-	72
Jul 20, 2026	18.30	18.30	18.30	18.30	18.30	-0.54%	150
Jul 17, 2026	18.50	18.50	18.40	18.40	18.40	-0.54%	635
Jul 16, 2026	18.60	18.60	18.50	18.50	18.50	-0.54%	1,728
Jul 15, 2026	18.70	18.70	18.60	18.60	18.60	-	82
Jul 14, 2026	18.30	18.60	18.30	18.60	18.60	1.64%	100
Jul 13, 2026	18.40	18.60	18.30	18.30	18.30	-	3,473
Jul 10, 2026	18.40	18.50	18.30	18.30	18.30	-0.54%	1,359
Jul 9, 2026	18.50	18.50	18.40	18.40	18.40	-1.08%	514
Jul 8, 2026	18.30	18.60	18.20	18.60	18.60	1.64%	5,087
Jul 7, 2026	18.70	18.70	18.20	18.30	18.30	-1.08%	11,200
Jul 6, 2026	18.60	18.60	18.50	18.50	18.50	-0.54%	2,043
Jul 3, 2026	18.80	18.80	18.60	18.60	18.60	-1.06%	925
Jul 2, 2026	18.90	18.90	18.80	18.80	18.80	0.53%	3,350
Jul 1, 2026	18.80	18.80	18.70	18.70	18.70	-1.58%	725
Jun 30, 2026	18.80	19.00	18.80	19.00	19.00	0.53%	584
Jun 29, 2026	18.90	19.10	18.90	18.90	18.90	-1.05%	3,351
Jun 26, 2026	19.10	19.10	19.10	19.10	19.10	0.53%	9
Jun 25, 2026	19.00	19.00	19.00	19.00	19.00	2.21%	2,737
Jun 24, 2026	19.30	19.30	19.20	19.20	18.59	-	824
Jun 23, 2026	19.10	19.20	19.10	19.20	18.59	-1.03%	134
Jun 19, 2026	18.80	19.40	18.80	19.40	18.78	2.65%	8,086
Jun 18, 2026	19.10	19.10	18.90	18.90	18.30	-0.53%	6,179
Jun 17, 2026	19.00	19.00	18.90	19.00	18.40	-0.52%	2,086
Jun 16, 2026	19.10	19.10	18.90	19.10	18.49	1.06%	1,212
Jun 15, 2026	19.00	19.00	18.80	18.90	18.30	-0.53%	6,632
Jun 12, 2026	18.90	19.00	18.90	19.00	18.40	0.53%	4,131
Jun 11, 2026	18.90	18.90	18.90	18.90	18.30	0.53%	268
Jun 10, 2026	18.80	19.00	18.80	18.80	18.20	-0.53%	168
Jun 9, 2026	19.00	19.00	18.90	18.90	18.30	-0.53%	3,032
Jun 8, 2026	18.90	19.00	18.70	19.00	18.40	0.53%	831
Jun 5, 2026	19.30	19.30	18.90	18.90	18.30	-1.05%	5,762
Jun 3, 2026	19.10	19.20	19.00	19.10	18.49	-0.52%	4,005
Jun 2, 2026	19.20	19.30	19.10	19.20	18.59	-0.52%	4,392
Jun 1, 2026	19.40	19.40	19.20	19.30	18.69	-1.53%	4,356
May 29, 2026	19.60	19.60	19.40	19.60	18.98	-	4,152
May 28, 2026	19.60	19.60	19.60	19.60	18.98	-0.51%	1,039
May 27, 2026	19.80	19.80	19.70	19.70	19.07	-	609
May 26, 2026	19.70	19.90	19.70	19.70	19.07	-1.01%	2,265
May 25, 2026	19.80	19.90	19.70	19.90	19.27	1.02%	1,142
May 22, 2026	19.80	19.80	19.70	19.70	19.07	-0.51%	269
May 21, 2026	19.50	19.90	19.50	19.80	19.17	1.54%	4,332
May 20, 2026	19.40	19.50	19.40	19.50	18.88	1.04%	245
May 19, 2026	19.50	19.50	19.30	19.30	18.69	-0.52%	1,870
May 18, 2026	19.60	19.60	19.40	19.40	18.78	-	150
May 15, 2026	19.70	19.70	19.20	19.40	18.78	-1.02%	3,601
May 14, 2026	19.80	19.80	19.60	19.60	18.98	-1.01%	1,097