ZITO d.d. (ZSE:ZITO)
Croatia · Delayed Price · Currency is EUR 17.80
-0.10 (-0.56%)
At close: Aug 14, 2026
ZITO d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 17.80 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 298 |
| Aug 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 2,500 |
| Aug 12, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 1,598 |
| Aug 11, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 2.27% | 6,990 |
| Aug 10, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -1.68% | 2,709 |
| Aug 7, 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | - | 48 |
| Aug 6, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | 1,173 |
| Aug 3, 2026 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | -0.56% | 3,557 |
| Jul 31, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -1.64% | 6,047 |
| Jul 30, 2026 | 17.80 | 18.90 | 17.80 | 18.30 | 18.30 | 1.67% | 13,428 |
| Jul 29, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 108 |
| Jul 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1,298 |
| Jul 27, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | - | 171 |
| 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 |