ZITO d.d. (ZSE:ZITO)
Croatia · Delayed Price · Currency is EUR 18.10
+0.10 (0.56%)
At close: Nov 4, 2026
ZITO d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 2,864 |
| Nov 3, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - | 1,137 |
| Nov 2, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - | 2,864 |
| Oct 30, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | -0.55% | 5,568 |
| Oct 29, 2026 | 18.10 | 18.30 | 18.10 | 18.10 | 18.10 | - | 3,975 |
| Oct 28, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | - | 435 |
| Oct 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 2,264 |
| Oct 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 830 |
| Oct 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 4,816 |
| Oct 22, 2026 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | - | 13,024 |
| Oct 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 6,206 |
| Oct 20, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - | 2,326 |
| Oct 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | 100 |
| Oct 16, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 0.55% | 572 |
| Oct 15, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 0.55% | 2,800 |
| Oct 14, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | 2,445 |
| Oct 13, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | 515 |
| Oct 12, 2026 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | - | 2,979 |
| Oct 9, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | - | 488 |
| Oct 7, 2026 | 18.40 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 187 |
| Oct 6, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.54% | 1,861 |
| Oct 5, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | 5,052 |
| Oct 2, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -0.53% | 332 |
| Oct 1, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 1.08% | 286 |
| Sep 30, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -0.54% | 1,126 |
| Sep 29, 2026 | 18.30 | 18.70 | 18.30 | 18.60 | 18.60 | 1.09% | 7,601 |
| Sep 28, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | - | 551 |
| Sep 25, 2026 | 18.20 | 18.50 | 18.20 | 18.40 | 18.40 | 1.66% | 7,187 |
| Sep 24, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 2,243 |
| Sep 23, 2026 | 17.70 | 18.10 | 17.70 | 18.00 | 18.00 | 2.27% | 11,656 |
| Sep 22, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | -0.56% | 5,496 |
| Sep 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | 1,105 |
| Sep 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 5,628 |
| Sep 17, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -1.69% | 2,295 |
| Sep 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | 10 |
| Sep 15, 2026 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | 6,050 |
| Sep 14, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 0.57% | 526 |
| Sep 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 66 |
| Sep 10, 2026 | 17.60 | 17.80 | 17.50 | 17.50 | 17.50 | -0.57% | 521 |
| Sep 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 1,647 |
| Sep 8, 2026 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | -1.67% | 3,972 |
| Sep 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,013 |
| Sep 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 150 |
| Sep 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 1,800 |
| Sep 2, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | - | 3,512 |
| Sep 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 82 |
| Aug 31, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | 230 |
| Aug 28, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 2,500 |
| Aug 27, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | - | 176 |
| Aug 26, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -0.54% | 1,088 |