AD Plastik d.d. (ZSE:ADPL)
Croatia
· Delayed Price · Currency is EUR 24.90
-1.00 (-3.86%)
At close: Mar 6, 2026
AD Plastik d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.00 | 26.10 | 24.50 | 24.90 | 24.90 | -3.86% | 19,374 |
| Mar 5, 2026 | 25.80 | 26.70 | 25.70 | 25.90 | 25.90 | 1.57% | 18,887 |
| Mar 4, 2026 | 23.60 | 25.90 | 23.50 | 25.50 | 25.50 | 7.59% | 30,876 |
| Mar 3, 2026 | 25.40 | 25.40 | 23.70 | 23.70 | 23.70 | -7.42% | 24,334 |
| Mar 2, 2026 | 25.80 | 26.80 | 24.80 | 25.60 | 25.60 | -6.91% | 23,972 |
| Feb 27, 2026 | 28.70 | 28.70 | 27.10 | 27.50 | 27.50 | -4.18% | 19,426 |
| Feb 26, 2026 | 26.50 | 28.70 | 25.90 | 28.70 | 28.70 | 8.30% | 33,996 |
| Feb 25, 2026 | 26.50 | 26.90 | 26.00 | 26.50 | 26.50 | 0.76% | 5,227 |
| Feb 24, 2026 | 25.70 | 26.70 | 25.20 | 26.30 | 26.30 | 2.33% | 8,294 |
| Feb 23, 2026 | 27.00 | 27.00 | 25.70 | 25.70 | 25.70 | -3.75% | 8,955 |
| Feb 20, 2026 | 27.10 | 27.20 | 26.40 | 26.70 | 26.70 | -1.84% | 3,243 |
| Feb 19, 2026 | 26.80 | 27.30 | 26.70 | 27.20 | 27.20 | 2.64% | 8,163 |
| Feb 18, 2026 | 26.60 | 26.80 | 26.40 | 26.50 | 26.50 | -0.38% | 2,134 |
| Feb 17, 2026 | 27.40 | 27.40 | 26.30 | 26.60 | 26.60 | -2.56% | 4,672 |
| Feb 16, 2026 | 26.30 | 27.40 | 26.30 | 27.30 | 27.30 | 5.00% | 9,861 |
| Feb 13, 2026 | 26.40 | 26.80 | 26.00 | 26.00 | 26.00 | -0.76% | 7,099 |
| Feb 12, 2026 | 26.00 | 27.70 | 26.00 | 26.20 | 26.20 | 0.77% | 22,588 |
| Feb 11, 2026 | 24.90 | 26.00 | 24.70 | 26.00 | 26.00 | 5.26% | 10,559 |
| Feb 10, 2026 | 24.90 | 24.90 | 24.10 | 24.70 | 24.70 | -0.80% | 7,264 |
| Feb 9, 2026 | 23.40 | 24.90 | 23.40 | 24.90 | 24.90 | 9.69% | 17,798 |
| Feb 6, 2026 | 22.40 | 22.70 | 21.70 | 22.70 | 22.70 | 1.34% | 4,597 |
| Feb 5, 2026 | 22.50 | 22.80 | 22.10 | 22.40 | 22.40 | 0.45% | 7,637 |
| Feb 4, 2026 | 21.50 | 22.50 | 21.50 | 22.30 | 22.30 | 6.19% | 14,289 |
| Feb 3, 2026 | 19.45 | 21.00 | 19.45 | 21.00 | 21.00 | 7.97% | 21,999 |
| Feb 2, 2026 | 19.20 | 19.45 | 19.20 | 19.45 | 19.45 | 0.78% | 1,072 |
| Jan 30, 2026 | 19.20 | 19.35 | 19.10 | 19.30 | 19.30 | 1.31% | 698 |
| Jan 29, 2026 | 19.05 | 19.10 | 18.80 | 19.05 | 19.05 | 0.53% | 2,383 |
| Jan 28, 2026 | 19.30 | 19.40 | 18.95 | 18.95 | 18.95 | -1.81% | 892 |
| Jan 27, 2026 | 18.80 | 19.30 | 18.20 | 19.30 | 19.30 | 1.31% | 6,517 |
| Jan 26, 2026 | 19.20 | 19.20 | 18.75 | 19.05 | 19.05 | -0.78% | 5,245 |
| Jan 23, 2026 | 19.35 | 19.50 | 19.10 | 19.20 | 19.20 | - | 2,518 |
| Jan 22, 2026 | 19.05 | 19.60 | 19.05 | 19.20 | 19.20 | 1.32% | 3,502 |
| Jan 21, 2026 | 19.00 | 19.00 | 18.70 | 18.95 | 18.95 | -1.81% | 3,473 |
| Jan 20, 2026 | 19.20 | 19.30 | 19.00 | 19.30 | 19.30 | -0.52% | 1,890 |
| Jan 19, 2026 | 19.40 | 19.40 | 19.20 | 19.40 | 19.40 | 0.52% | 854 |
| Jan 16, 2026 | 19.50 | 19.50 | 19.25 | 19.30 | 19.30 | -0.26% | 551 |
| Jan 15, 2026 | 19.35 | 19.55 | 19.20 | 19.35 | 19.35 | -1.02% | 1,211 |
| Jan 14, 2026 | 19.95 | 19.95 | 19.25 | 19.55 | 19.55 | -1.51% | 4,693 |
| Jan 13, 2026 | 19.85 | 19.90 | 19.60 | 19.85 | 19.85 | -0.25% | 3,159 |
| Jan 12, 2026 | 19.80 | 19.90 | 19.55 | 19.90 | 19.90 | 0.25% | 1,460 |
| Jan 9, 2026 | 19.80 | 19.85 | 19.45 | 19.85 | 19.85 | 0.25% | 956 |
| Jan 8, 2026 | 19.60 | 19.80 | 19.55 | 19.80 | 19.80 | 0.76% | 799 |
| Jan 7, 2026 | 20.00 | 20.00 | 19.45 | 19.65 | 19.65 | -1.01% | 3,421 |
| Jan 5, 2026 | 20.00 | 20.10 | 19.85 | 19.85 | 19.85 | -2.70% | 1,761 |
| Jan 2, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | 79 |
| Dec 30, 2025 | 20.10 | 20.40 | 20.10 | 20.40 | 20.40 | 1.49% | 1,802 |
| Dec 29, 2025 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | 0.50% | 2,198 |
| Dec 23, 2025 | 20.00 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 436 |
| Dec 22, 2025 | 20.20 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | 540 |
| Dec 19, 2025 | 20.10 | 20.30 | 20.00 | 20.00 | 20.00 | - | 1,017 |
| Dec 18, 2025 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | -1.48% | 1,397 |
| Dec 17, 2025 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | 1.00% | 295 |
| Dec 16, 2025 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 453 |
| Dec 12, 2025 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | 0.50% | 1,126 |
| Dec 11, 2025 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | -1.95% | 190 |
| Dec 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 112 |
| Dec 9, 2025 | 20.40 | 20.40 | 20.00 | 20.40 | 20.40 | -0.97% | 2,357 |
| Dec 8, 2025 | 20.50 | 20.60 | 20.30 | 20.60 | 20.60 | -0.48% | 903 |
| Dec 5, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | - | 230 |
| 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 |