Arena Hospitality Group d.d. (ZSE:ARNT)
Croatia
· Delayed Price · Currency is EUR 37.00
+0.20 (0.54%)
At close: Feb 26, 2026
ZSE:ARNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 37.00 | 37.00 | 36.60 | 37.00 | 37.00 | - | 317 |
| Feb 26, 2026 | 36.80 | 37.00 | 36.20 | 37.00 | 37.00 | 0.54% | 610 |
| Feb 25, 2026 | 36.40 | 36.80 | 36.00 | 36.80 | 36.80 | -0.54% | 4,100 |
| Feb 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 37 |
| Feb 18, 2026 | 37.00 | 37.20 | 36.20 | 37.20 | 37.20 | 0.54% | 258 |
| Feb 17, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 1.65% | 300 |
| Feb 16, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 1.11% | 396 |
| Feb 13, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 0.56% | 152 |
| Feb 12, 2026 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | 0.56% | 226 |
| Feb 11, 2026 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | 2.30% | 240 |
| Feb 9, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 853 |
| Feb 5, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -1.69% | 388 |
| Feb 3, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 0.56% | 175 |
| Feb 2, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 1.14% | 1,457 |
| Jan 30, 2026 | 35.00 | 35.00 | 34.20 | 35.00 | 35.00 | 1.74% | 316 |
| Jan 29, 2026 | 35.00 | 35.20 | 34.40 | 34.40 | 34.40 | - | 1,400 |
| Jan 28, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 640 |
| Jan 27, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | -1.71% | 282 |
| Jan 26, 2026 | 34.40 | 35.00 | 34.20 | 35.00 | 35.00 | 1.16% | 1,053 |
| Jan 23, 2026 | 35.00 | 35.00 | 34.40 | 34.60 | 34.60 | -1.14% | 501 |
| Jan 22, 2026 | 35.00 | 35.00 | 34.60 | 35.00 | 35.00 | -1.69% | 1,220 |
| Jan 21, 2026 | 35.20 | 35.60 | 35.00 | 35.60 | 35.60 | - | 383 |
| Jan 19, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 0.56% | 358 |
| Jan 16, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | - | 174 |
| Jan 14, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | -0.56% | 168 |
| Jan 13, 2026 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | 1.14% | 170 |
| Jan 12, 2026 | 35.20 | 35.20 | 34.60 | 35.20 | 35.20 | -2.22% | 2,255 |
| Jan 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | 120 |
| Jan 7, 2026 | 35.20 | 35.40 | 35.00 | 35.40 | 35.40 | 0.57% | 1,020 |
| Jan 5, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 16 |
| Dec 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 118 |
| Dec 23, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -2.78% | 1,738 |
| Dec 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 32 |
| Dec 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | 30 |
| Dec 15, 2025 | 35.60 | 36.20 | 35.40 | 36.20 | 36.20 | - | 629 |
| Dec 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | 150 |
| Dec 10, 2025 | 35.40 | 35.80 | 35.00 | 35.80 | 35.80 | -1.10% | 1,722 |
| Dec 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | 500 |
| Dec 5, 2025 | 36.80 | 37.00 | 36.40 | 36.40 | 36.40 | -1.62% | 1,816 |
| Dec 4, 2025 | 36.80 | 37.20 | 36.80 | 37.00 | 37.00 | -0.54% | 789 |
| Dec 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 13 |
| Nov 28, 2025 | 37.00 | 37.40 | 36.60 | 37.40 | 37.40 | - | 932 |
| Nov 25, 2025 | 36.80 | 37.40 | 36.60 | 37.40 | 37.40 | -0.53% | 400 |
| Nov 21, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | 10 |
| Nov 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | 350 |
| Nov 13, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | -1.06% | 350 |
| Nov 10, 2025 | 37.20 | 37.80 | 37.00 | 37.80 | 37.80 | 0.53% | 163 |
| Nov 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | 5 |
| Nov 6, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | 35 |
| Nov 5, 2025 | 37.60 | 37.60 | 37.00 | 37.40 | 37.40 | -1.58% | 1,714 |
| Nov 4, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - | 579 |
| Nov 3, 2025 | 37.40 | 38.00 | 37.20 | 38.00 | 38.00 | - | 536 |
| Oct 31, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | -1.04% | 943 |
| Oct 30, 2025 | 38.20 | 38.40 | 37.40 | 38.40 | 38.40 | 0.52% | 1,186 |
| Oct 28, 2025 | 37.20 | 38.20 | 37.20 | 38.20 | 38.20 | 0.53% | 192 |
| Oct 27, 2025 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | - | 915 |
| Oct 23, 2025 | 38.20 | 38.40 | 37.80 | 38.00 | 38.00 | -0.52% | 1,430 |
| Oct 22, 2025 | 38.00 | 38.20 | 37.20 | 38.20 | 38.20 | -0.52% | 1,526 |
| Oct 20, 2025 | 39.00 | 39.00 | 38.00 | 38.40 | 38.40 | - | 292 |
| Oct 16, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 300 |
| Oct 14, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 470 |
| Oct 13, 2025 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | -1.03% | 257 |
| Oct 10, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | - | 659 |
| Oct 9, 2025 | 38.60 | 38.80 | 38.00 | 38.80 | 38.80 | -0.51% | 1,212 |
| Oct 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 17 |
| Oct 7, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 0.52% | 15 |
| Oct 3, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | - | 406 |
| Oct 1, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 0.52% | 312 |
| Sep 30, 2025 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | - | 270 |
| Sep 26, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | - | 36 |
| Sep 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | 70 |
| Sep 23, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | -3.59% | 50 |
| Sep 15, 2025 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | - | 144 |
| Sep 11, 2025 | 38.40 | 39.00 | 38.20 | 39.00 | 39.00 | - | 326 |
| Sep 10, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | - | 49 |
| Sep 9, 2025 | 39.40 | 39.40 | 38.60 | 39.00 | 39.00 | -1.52% | 230 |
| Sep 8, 2025 | 38.00 | 39.60 | 38.00 | 39.60 | 39.60 | 2.06% | 979 |
| Sep 5, 2025 | 38.40 | 38.80 | 37.20 | 38.80 | 38.80 | - | 832 |
| Sep 4, 2025 | 39.20 | 39.40 | 38.80 | 38.80 | 38.80 | -2.51% | 803 |
| Aug 27, 2025 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | - | 165 |