Zito d.o.o. (ZSE:ZITO)
Croatia · Delayed Price · Currency is EUR 18.80
+0.10 (0.53%)
At close: Jul 2, 2026
Zito d.o.o. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.17 | -1.00% | 509 |
| May 12, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 19.36 | - | 3,964 |
| May 11, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 19.36 | - | 1,515 |
| May 8, 2026 | 19.60 | 20.00 | 19.50 | 20.00 | 19.36 | 2.04% | 4,751 |
| May 7, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 18.98 | - | 575 |
| May 6, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 18.98 | - | 518 |
| May 5, 2026 | 19.70 | 19.70 | 19.50 | 19.60 | 18.98 | 0.51% | 192 |
| May 4, 2026 | 19.50 | 19.70 | 19.50 | 19.50 | 18.88 | -1.52% | 402 |
| Apr 30, 2026 | 19.90 | 19.90 | 19.70 | 19.80 | 19.17 | 0.51% | 3,789 |
| Apr 29, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.07 | - | 3,405 |
| Apr 28, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.07 | - | 574 |
| Apr 27, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.07 | -0.51% | 148 |
| Apr 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.17 | -0.50% | 705 |
| Apr 23, 2026 | 19.80 | 20.00 | 19.80 | 19.90 | 19.27 | 0.51% | 71 |
| Apr 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.17 | -0.50% | 2,500 |
| Apr 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.27 | 1.02% | 78 |