Adris grupa d. d. (ZSE:ADRS)
Croatia
· Delayed Price · Currency is EUR 120.00
+1.00 (0.84%)
At close: Dec 5, 2025
Adris grupa d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 29 |
| Dec 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | 100 |
| Dec 3, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 25 |
| Dec 2, 2025 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | -4.17% | 455 |
| Dec 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | 7 |
| Nov 25, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 1,262 |
| Nov 24, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | -1.67% | 420 |
| Nov 21, 2025 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.84% | 502 |
| Nov 20, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | - | 80 |
| Nov 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 4.39% | 200 |
| Nov 17, 2025 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | -5.00% | 229 |
| Nov 14, 2025 | 120.00 | 125.00 | 119.00 | 120.00 | 120.00 | 1.69% | 556 |
| Nov 13, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 83 |
| Nov 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | 100 |
| Nov 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 2 |
| Nov 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | 57 |
| Nov 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 3 |
| Nov 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 4 |
| Nov 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 90 |
| Oct 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 40 |
| Oct 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 30 |
| Oct 29, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 3.48% | 315 |
| Oct 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 35 |
| Oct 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 100 |
| Oct 23, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 8 |
| Oct 22, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 12 |
| Oct 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 5 |
| Oct 20, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 77 |
| Oct 16, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | 10 |
| Oct 14, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -2.59% | 20 |
| Oct 10, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 81 |
| Oct 9, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 100 |
| Oct 7, 2025 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | - | 256 |
| Oct 6, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 25 |
| Oct 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 25 |
| Sep 30, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 22 |
| Sep 26, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 1.77% | 106 |
| Sep 25, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 152 |
| Sep 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 20 |
| Sep 23, 2025 | 110.00 | 113.00 | 105.00 | 113.00 | 113.00 | -4.24% | 1,826 |
| Sep 22, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 4 |
| Sep 19, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 25 |
| Sep 18, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 21 |
| Sep 17, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.52% | 10 |
| Sep 11, 2025 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | -0.83% | 110 |
| Sep 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 3 |
| Sep 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 81 |
| Sep 8, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 308 |
| Sep 5, 2025 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 20 |
| Sep 2, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 15 |
| Sep 1, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -4.92% | 920 |
| Aug 29, 2025 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1.67% | 340 |
| Aug 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 10 |
| Aug 26, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 166 |
| Aug 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | 7 |
| Aug 21, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | - | 14 |
| Aug 19, 2025 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 37 |
| Aug 18, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | 175 |
| Aug 14, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 16 |
| Aug 13, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 170 |
| Aug 11, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 43 |
| Aug 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | 2 |
| Aug 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 118 |
| Aug 4, 2025 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | -5.60% | 120 |
| Aug 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4.17% | 5 |
| Jul 31, 2025 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | -3.23% | 270 |
| Jul 30, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 2.48% | 14 |
| Jul 29, 2025 | 114.00 | 126.00 | 113.00 | 121.00 | 121.00 | 7.08% | 691 |
| Jul 28, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -2.59% | 159 |
| Jul 25, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -7.20% | 165 |
| Jul 24, 2025 | 124.00 | 130.00 | 124.00 | 125.00 | 125.00 | - | 1,311 |
| Jul 23, 2025 | 138.00 | 138.00 | 124.00 | 125.00 | 125.00 | -7.41% | 51 |
| Jul 22, 2025 | 116.00 | 148.00 | 116.00 | 135.00 | 135.00 | 17.39% | 2,813 |
| Jul 21, 2025 | 108.00 | 115.00 | 108.00 | 115.00 | 115.00 | 4.55% | 101 |
| Jul 18, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 2.80% | 275 |
| Jul 16, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | 5 |
| Jul 15, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 148 |
| Jul 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 7 |
| Jul 10, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 5.00% | 751 |
| Jul 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 6 |
| Jul 2, 2025 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | -1.96% | 75 |
| Jul 1, 2025 | 99.00 | 102.00 | 98.50 | 102.00 | 99.00 | 4.08% | 79 |
| Jun 30, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 95.12 | 1.03% | 50 |
| Jun 27, 2025 | 99.00 | 99.00 | 97.00 | 97.00 | 94.15 | -2.02% | 160 |
| Jun 26, 2025 | 101.00 | 102.00 | 98.00 | 99.00 | 96.09 | -1.98% | 382 |
| Jun 25, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 98.03 | 4.12% | 230 |
| Jun 24, 2025 | 96.00 | 97.00 | 95.00 | 97.00 | 94.15 | 2.11% | 674 |
| Jun 20, 2025 | 95.50 | 95.50 | 95.00 | 95.00 | 92.21 | -1.04% | 50 |
| Jun 18, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 93.18 | - | 20 |
| Jun 17, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 93.18 | 1.05% | 8 |
| Jun 13, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.21 | - | 100 |
| Jun 11, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.21 | - | 40 |
| Jun 5, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.21 | -0.52% | 4 |