AD Plastik d.d. (ZSE:ADPL)
Croatia
· Delayed Price · Currency is EUR 20.70
0.00 (0.00%)
At close: Dec 5, 2025
AD Plastik d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.70 | 20.80 | 20.50 | 20.70 | 20.70 | 1.47% | 650 |
| Dec 3, 2025 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | -1.92% | 1,755 |
| Dec 2, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 1.46% | 252 |
| Dec 1, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -1.91% | 966 |
| Nov 28, 2025 | 20.30 | 21.20 | 20.30 | 20.90 | 20.90 | 3.98% | 7,285 |
| Nov 27, 2025 | 20.40 | 20.50 | 20.10 | 20.10 | 20.10 | -0.50% | 2,348 |
| Nov 26, 2025 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | 1.00% | 1,969 |
| Nov 25, 2025 | 19.55 | 20.00 | 19.55 | 20.00 | 20.00 | 2.30% | 4,556 |
| Nov 24, 2025 | 19.20 | 19.55 | 19.20 | 19.55 | 19.55 | 1.82% | 1,265 |
| Nov 21, 2025 | 19.60 | 19.65 | 18.95 | 19.20 | 19.20 | -2.78% | 5,923 |
| Nov 20, 2025 | 20.20 | 20.40 | 19.75 | 19.75 | 19.75 | -1.25% | 2,175 |
| Nov 19, 2025 | 20.00 | 20.10 | 19.75 | 20.00 | 20.00 | -1.96% | 2,230 |
| Nov 17, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | 216 |
| Nov 14, 2025 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | -2.39% | 3,684 |
| Nov 13, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 1.46% | 2,177 |
| Nov 12, 2025 | 20.00 | 21.00 | 20.00 | 20.60 | 20.60 | 3.00% | 12,165 |
| Nov 11, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 0.76% | 4,531 |
| Nov 10, 2025 | 19.60 | 20.00 | 19.60 | 19.85 | 19.85 | 2.32% | 2,207 |
| Nov 7, 2025 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | -2.51% | 2,769 |
| Nov 6, 2025 | 19.85 | 19.90 | 19.80 | 19.90 | 19.90 | - | 723 |
| Nov 5, 2025 | 20.00 | 20.20 | 19.70 | 19.90 | 19.90 | -0.50% | 3,322 |
| Nov 4, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -3.38% | 4,019 |
| Nov 3, 2025 | 20.70 | 21.00 | 20.40 | 20.70 | 20.70 | 0.49% | 5,846 |
| Oct 31, 2025 | 19.60 | 20.70 | 19.60 | 20.60 | 20.60 | 5.10% | 11,826 |
| Oct 30, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 1.29% | 8,511 |
| Oct 29, 2025 | 19.05 | 19.40 | 19.00 | 19.35 | 19.35 | 3.48% | 14,960 |
| Oct 28, 2025 | 17.50 | 19.25 | 17.35 | 18.70 | 18.70 | 5.65% | 24,612 |
| Oct 27, 2025 | 17.45 | 17.95 | 17.45 | 17.70 | 17.70 | 0.28% | 2,692 |
| Oct 24, 2025 | 17.70 | 17.70 | 17.50 | 17.65 | 17.65 | -0.56% | 2,732 |
| Oct 23, 2025 | 17.55 | 17.75 | 17.40 | 17.75 | 17.75 | 0.85% | 2,668 |
| Oct 22, 2025 | 17.95 | 17.95 | 17.40 | 17.60 | 17.60 | -1.12% | 6,602 |
| Oct 21, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 1,798 |
| Oct 20, 2025 | 18.00 | 18.10 | 17.85 | 18.00 | 18.00 | - | 2,152 |
| Oct 17, 2025 | 18.00 | 18.00 | 17.60 | 18.00 | 18.00 | -1.10% | 3,788 |
| Oct 16, 2025 | 17.95 | 18.20 | 17.80 | 18.20 | 18.20 | 1.11% | 3,310 |
| Oct 15, 2025 | 17.80 | 18.10 | 17.80 | 18.00 | 18.00 | 1.69% | 4,335 |
| Oct 14, 2025 | 17.50 | 17.70 | 17.20 | 17.70 | 17.70 | 1.14% | 5,813 |
| Oct 13, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -2.23% | 2,500 |
| Oct 10, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | 973 |
| Oct 9, 2025 | 17.75 | 17.95 | 17.65 | 17.90 | 17.90 | - | 1,872 |
| Oct 8, 2025 | 18.00 | 18.00 | 17.60 | 17.90 | 17.90 | - | 3,077 |
| Oct 7, 2025 | 17.70 | 18.10 | 17.70 | 17.90 | 17.90 | 1.13% | 5,192 |
| Oct 6, 2025 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.12% | 538 |
| Oct 3, 2025 | 17.80 | 17.95 | 17.50 | 17.90 | 17.90 | 0.56% | 7,552 |
| Oct 2, 2025 | 17.70 | 17.90 | 17.65 | 17.80 | 17.80 | 1.14% | 3,178 |
| Oct 1, 2025 | 17.80 | 17.80 | 17.35 | 17.60 | 17.60 | 0.57% | 3,169 |
| Sep 30, 2025 | 18.15 | 18.15 | 17.50 | 17.50 | 17.50 | -3.85% | 2,453 |
| Sep 29, 2025 | 18.10 | 18.20 | 17.85 | 18.20 | 18.20 | 0.55% | 1,179 |
| Sep 26, 2025 | 18.05 | 18.10 | 17.80 | 18.10 | 18.10 | - | 3,460 |
| Sep 25, 2025 | 18.15 | 18.55 | 18.05 | 18.10 | 18.10 | - | 5,895 |
| Sep 24, 2025 | 17.85 | 18.10 | 17.70 | 18.10 | 18.10 | 2.26% | 4,649 |
| Sep 23, 2025 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 2.31% | 3,245 |
| Sep 22, 2025 | 17.45 | 17.70 | 17.20 | 17.30 | 17.30 | -0.86% | 2,179 |
| Sep 19, 2025 | 18.00 | 18.05 | 17.00 | 17.45 | 17.45 | -3.59% | 13,293 |
| Sep 18, 2025 | 18.40 | 18.40 | 17.90 | 18.10 | 18.10 | -1.09% | 8,287 |
| Sep 17, 2025 | 17.70 | 18.40 | 17.70 | 18.30 | 18.30 | 7.65% | 29,625 |
| Sep 16, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.29% | 6,986 |
| Sep 15, 2025 | 17.00 | 17.25 | 16.95 | 16.95 | 16.95 | 0.59% | 11,195 |
| Sep 12, 2025 | 16.75 | 17.00 | 16.50 | 16.85 | 16.85 | -0.59% | 6,852 |
| Sep 11, 2025 | 16.70 | 17.50 | 16.65 | 16.95 | 16.95 | 1.50% | 24,235 |
| Sep 10, 2025 | 15.90 | 16.80 | 15.80 | 16.70 | 16.70 | 5.36% | 27,784 |
| Sep 9, 2025 | 14.60 | 15.85 | 14.50 | 15.85 | 15.85 | 8.56% | 22,431 |
| Sep 8, 2025 | 14.50 | 14.60 | 14.25 | 14.60 | 14.60 | 1.39% | 4,005 |
| Sep 5, 2025 | 14.50 | 14.50 | 14.25 | 14.40 | 14.40 | 0.70% | 2,582 |
| Sep 4, 2025 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | 0.70% | 609 |
| Sep 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 10 |
| Sep 2, 2025 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | -2.07% | 1,854 |
| Sep 1, 2025 | 14.45 | 14.60 | 14.35 | 14.50 | 14.50 | 0.35% | 1,085 |
| Aug 29, 2025 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | -1.37% | 500 |
| Aug 27, 2025 | 14.60 | 14.70 | 14.50 | 14.65 | 14.65 | 1.03% | 1,867 |
| Aug 26, 2025 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 1,051 |
| Aug 22, 2025 | 14.55 | 14.60 | 14.50 | 14.60 | 14.60 | - | 3,068 |
| Aug 21, 2025 | 14.45 | 14.65 | 14.45 | 14.60 | 14.60 | 1.04% | 2,625 |
| Aug 20, 2025 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | 1.05% | 2,145 |
| Aug 19, 2025 | 14.55 | 14.55 | 14.25 | 14.30 | 14.30 | -1.38% | 4,911 |
| Aug 18, 2025 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | -1.36% | 3,968 |
| Aug 14, 2025 | 14.60 | 14.70 | 14.55 | 14.70 | 14.70 | 2.08% | 1,354 |
| Aug 13, 2025 | 14.55 | 14.55 | 14.40 | 14.40 | 14.40 | -1.71% | 900 |
| Aug 12, 2025 | 14.55 | 14.65 | 14.45 | 14.65 | 14.65 | 0.69% | 1,543 |
| Aug 11, 2025 | 14.55 | 14.55 | 14.50 | 14.55 | 14.55 | - | 509 |
| Aug 8, 2025 | 14.70 | 14.70 | 14.50 | 14.55 | 14.55 | -0.34% | 2,370 |
| Aug 7, 2025 | 14.60 | 14.90 | 14.55 | 14.60 | 14.60 | 0.34% | 23,742 |
| Aug 6, 2025 | 13.95 | 14.60 | 13.95 | 14.55 | 14.55 | 5.43% | 9,211 |
| Aug 4, 2025 | 13.40 | 13.80 | 13.30 | 13.80 | 13.80 | 3.76% | 2,400 |
| Aug 1, 2025 | 13.70 | 13.75 | 13.30 | 13.30 | 13.30 | -4.66% | 3,928 |
| Jul 31, 2025 | 13.95 | 13.95 | 13.90 | 13.95 | 13.95 | - | 335 |
| Jul 30, 2025 | 14.15 | 14.15 | 13.75 | 13.95 | 13.95 | -2.45% | 4,704 |
| Jul 29, 2025 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | -0.69% | 1,545 |
| Jul 28, 2025 | 14.65 | 14.70 | 14.35 | 14.40 | 14.40 | -2.04% | 5,496 |
| Jul 25, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 2.08% | 6,658 |
| Jul 24, 2025 | 14.65 | 14.80 | 13.95 | 14.40 | 14.40 | -1.71% | 6,104 |
| Jul 23, 2025 | 14.90 | 15.10 | 14.65 | 14.65 | 14.65 | 1.03% | 2,586 |
| Jul 22, 2025 | 14.05 | 15.40 | 13.90 | 14.50 | 14.50 | 3.57% | 28,497 |
| Jul 21, 2025 | 12.50 | 14.20 | 12.45 | 14.00 | 14.00 | 13.82% | 32,247 |
| Jul 18, 2025 | 11.60 | 12.60 | 11.40 | 12.30 | 12.30 | 4.24% | 10,873 |
| Jul 17, 2025 | 11.20 | 11.90 | 11.20 | 11.80 | 11.80 | 5.36% | 6,166 |
| Jul 16, 2025 | 10.65 | 11.60 | 10.65 | 11.20 | 11.20 | 5.16% | 14,059 |
| Jul 15, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | 0.47% | 486 |
| Jul 14, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | -1.40% | 4,545 |
| Jul 11, 2025 | 10.60 | 10.75 | 10.50 | 10.75 | 10.75 | 2.38% | 2,865 |