Atlantic Grupa d.d. (ZSE:ATGR)
Croatia
· Delayed Price · Currency is EUR 48.60
-0.40 (-0.82%)
At close: Mar 9, 2026
Atlantic Grupa d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.00 | 49.00 | 48.00 | 48.60 | 48.60 | -0.82% | 530 |
| Mar 6, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 0.82% | 394 |
| Mar 5, 2026 | 48.20 | 48.60 | 47.80 | 48.60 | 48.60 | 1.25% | 320 |
| Mar 4, 2026 | 48.00 | 49.40 | 48.00 | 48.00 | 48.00 | - | 263 |
| Mar 3, 2026 | 49.60 | 49.60 | 48.00 | 48.00 | 48.00 | -3.23% | 511 |
| Mar 2, 2026 | 51.50 | 52.00 | 49.40 | 49.60 | 49.60 | -4.62% | 1,559 |
| Feb 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | 115 |
| Feb 26, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | 124 |
| Feb 25, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 2,095 |
| Feb 23, 2026 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | 2.41% | 1,940 |
| Feb 19, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.47% | 100 |
| Feb 18, 2026 | 50.00 | 50.00 | 48.60 | 48.60 | 48.60 | -0.82% | 92 |
| Feb 17, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 63 |
| Feb 16, 2026 | 51.00 | 51.00 | 49.80 | 50.00 | 50.00 | -1.96% | 165 |
| Feb 13, 2026 | 49.80 | 51.00 | 49.60 | 51.00 | 51.00 | 2.82% | 809 |
| Feb 12, 2026 | 49.60 | 49.80 | 49.60 | 49.60 | 49.60 | - | 22 |
| Feb 11, 2026 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | 1.22% | 315 |
| Feb 10, 2026 | 47.60 | 49.80 | 47.60 | 49.00 | 49.00 | 2.94% | 915 |
| Feb 9, 2026 | 46.60 | 47.60 | 46.60 | 47.60 | 47.60 | 3.03% | 1,104 |
| Feb 6, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | 32 |
| Feb 5, 2026 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | 0.43% | 732 |
| Feb 3, 2026 | 45.20 | 46.40 | 45.00 | 46.40 | 46.40 | 0.43% | 79 |
| Feb 2, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 3 |
| Jan 29, 2026 | 47.00 | 47.00 | 45.60 | 46.20 | 46.20 | -1.70% | 457 |
| Jan 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | 230 |
| Jan 27, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -0.43% | 248 |
| Jan 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | 176 |
| Jan 22, 2026 | 46.80 | 48.00 | 46.80 | 48.00 | 48.00 | 2.56% | 2,473 |
| Jan 21, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 200 |
| Jan 20, 2026 | 48.00 | 48.00 | 46.80 | 46.80 | 46.80 | -0.85% | 832 |
| Jan 19, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | 74 |
| Jan 15, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 0.84% | 771 |
| Jan 14, 2026 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | 1.71% | 833 |
| Jan 13, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | - | 300 |
| Jan 12, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -1.68% | 293 |
| Jan 9, 2026 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | 0.85% | 272 |
| Jan 8, 2026 | 46.20 | 47.40 | 46.20 | 47.20 | 47.20 | 3.06% | 1,107 |
| Jan 7, 2026 | 44.80 | 45.80 | 44.40 | 45.80 | 45.80 | 2.69% | 491 |
| Jan 5, 2026 | 44.40 | 46.60 | 44.40 | 44.60 | 44.60 | -4.70% | 758 |
| Jan 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 8 |
| Dec 30, 2025 | 44.20 | 47.40 | 44.20 | 46.80 | 46.80 | 4.00% | 1,692 |
| Dec 29, 2025 | 43.20 | 45.00 | 43.20 | 45.00 | 45.00 | 4.17% | 1,250 |
| Dec 23, 2025 | 44.00 | 44.20 | 43.20 | 43.20 | 43.20 | -1.37% | 286 |
| Dec 22, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 453 |
| Dec 19, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -0.90% | 194 |
| Dec 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | 10 |
| Dec 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | 200 |
| Dec 16, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | 14 |
| Dec 15, 2025 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 1.36% | 1,490 |
| Dec 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 12 |
| Dec 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | 24 |
| Dec 10, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | 0.45% | 72 |
| Dec 9, 2025 | 43.00 | 44.20 | 43.00 | 44.00 | 44.00 | 2.33% | 1,550 |
| Dec 8, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.71% | 247 |
| Dec 5, 2025 | 43.20 | 44.40 | 43.20 | 44.20 | 44.20 | - | 743 |
| Dec 4, 2025 | 43.80 | 44.20 | 43.40 | 44.20 | 44.20 | - | 280 |
| Dec 3, 2025 | 43.80 | 44.60 | 43.80 | 44.20 | 44.20 | - | 526 |
| Dec 2, 2025 | 43.80 | 44.60 | 43.80 | 44.20 | 44.20 | 0.91% | 863 |
| Nov 27, 2025 | 43.40 | 44.00 | 43.40 | 43.80 | 43.80 | 1.86% | 1,019 |
| Nov 26, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 0.94% | 626 |
| Nov 25, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | 0.95% | 491 |
| Nov 24, 2025 | 42.00 | 42.40 | 42.00 | 42.20 | 42.20 | -0.47% | 167 |
| Nov 21, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | 10 |
| Nov 20, 2025 | 42.60 | 42.80 | 41.80 | 41.80 | 41.80 | -0.95% | 132 |
| Nov 19, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | 190 |
| Nov 17, 2025 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | 1.43% | 1,047 |
| Nov 14, 2025 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 1.94% | 1,786 |
| Nov 13, 2025 | 41.40 | 41.40 | 41.00 | 41.20 | 41.20 | -0.48% | 498 |
| Nov 12, 2025 | 41.40 | 41.40 | 41.20 | 41.40 | 41.40 | 0.98% | 140 |
| Nov 11, 2025 | 41.00 | 41.20 | 41.00 | 41.00 | 41.00 | -1.44% | 526 |
| Nov 10, 2025 | 41.40 | 41.60 | 41.00 | 41.60 | 41.60 | -0.48% | 706 |
| Nov 7, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | -0.48% | 281 |
| Nov 6, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | -0.94% | 48 |
| Nov 5, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 2.42% | 120 |
| Nov 4, 2025 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | -1.43% | 981 |
| Nov 3, 2025 | 41.60 | 42.60 | 41.60 | 42.00 | 42.00 | 0.48% | 274 |
| Oct 31, 2025 | 42.00 | 42.60 | 41.80 | 41.80 | 41.80 | -0.48% | 405 |
| Oct 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 12 |
| Oct 28, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -1.41% | 504 |
| Oct 27, 2025 | 42.20 | 43.00 | 42.20 | 42.60 | 42.60 | 0.95% | 1,889 |
| Oct 24, 2025 | 42.00 | 42.40 | 42.00 | 42.20 | 42.20 | -0.47% | 348 |
| Oct 23, 2025 | 43.20 | 44.00 | 42.20 | 42.40 | 42.40 | -2.30% | 2,460 |
| Oct 22, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | 7 |
| Oct 21, 2025 | 42.60 | 42.80 | 42.20 | 42.80 | 42.80 | 1.42% | 358 |
| Oct 20, 2025 | 42.00 | 42.40 | 41.80 | 42.20 | 42.20 | 0.48% | 692 |
| Oct 17, 2025 | 41.80 | 42.20 | 41.80 | 42.00 | 42.00 | -0.47% | 124 |
| Oct 16, 2025 | 42.00 | 42.20 | 41.80 | 42.20 | 42.20 | 1.93% | 1,075 |
| Oct 15, 2025 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | -1.90% | 1,139 |
| Oct 14, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 0.48% | 600 |
| Oct 13, 2025 | 43.60 | 43.60 | 42.00 | 42.00 | 42.00 | -2.33% | 426 |
| Oct 10, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | - | 656 |
| Oct 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | 380 |
| Oct 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | 39 |
| Oct 7, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -1.33% | 851 |
| Oct 6, 2025 | 44.20 | 45.20 | 44.20 | 45.20 | 45.20 | 0.44% | 1,109 |
| Oct 3, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | 2.27% | 753 |
| Oct 2, 2025 | 44.00 | 44.80 | 44.00 | 44.00 | 44.00 | -1.79% | 656 |
| Oct 1, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 0.90% | 243 |
| Sep 29, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | 350 |
| Sep 26, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | - | 379 |