Adris grupa d. d. (ZSE:ADRS)
Croatia
· Delayed Price · Currency is EUR 115.00
-4.00 (-3.36%)
At close: Mar 9, 2026
Adris grupa d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | -0.83% | 101 |
| Mar 5, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 1.69% | 505 |
| Mar 4, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | 2 |
| Mar 3, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -6.56% | 345 |
| Mar 2, 2026 | 122.00 | 122.00 | 117.00 | 122.00 | 122.00 | -1.61% | 252 |
| Feb 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 5 |
| Feb 26, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 136 |
| Feb 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | 10 |
| Feb 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | 4 |
| Feb 19, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | 6 |
| Feb 18, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | 2 |
| Feb 17, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | 485 |
| Feb 13, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 1.57% | 22 |
| Feb 12, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | 4 |
| Feb 11, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 5 |
| Feb 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4.17% | 1 |
| Feb 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 50 |
| Feb 6, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 395 |
| Feb 5, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 52 |
| Feb 4, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 326 |
| Feb 3, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -0.79% | 166 |
| Feb 2, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 596 |
| Jan 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 28 |
| Jan 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 166 |
| Jan 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3.31% | 2 |
| Jan 23, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 0.83% | 611 |
| Jan 22, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 1,006 |
| Jan 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 6 |
| Jan 19, 2026 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 45 |
| Jan 16, 2026 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | - | 175 |
| Jan 14, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | 44 |
| Jan 13, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 45 |
| Jan 12, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.48% | 2 |
| Jan 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 20 |
| Jan 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 600 |
| Jan 5, 2026 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | -3.36% | 378 |
| Jan 2, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 358 |
| Dec 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 19 |
| Dec 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 107 |
| Dec 23, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 25 |
| Dec 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 80 |
| Dec 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 14 |
| Dec 17, 2025 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2.56% | 960 |
| Dec 16, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 29 |
| Dec 15, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 200 |
| Dec 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | 20 |
| 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 |