Atlantic Grupa d.d. (ZSE:ATGR)
Croatia
· Delayed Price · Currency is EUR 44.20
0.00 (0.00%)
At close: Dec 5, 2025
Atlantic Grupa d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | -0.45% | 605 |
| Sep 24, 2025 | 44.20 | 44.80 | 44.20 | 44.80 | 44.80 | 0.90% | 233 |
| Sep 23, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | 100 |
| Sep 22, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | - | 660 |
| Sep 19, 2025 | 44.60 | 45.20 | 44.60 | 45.00 | 45.00 | 2.27% | 1,174 |
| Sep 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | 58 |
| Sep 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | 37 |
| Sep 16, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -1.79% | 483 |
| Sep 15, 2025 | 42.80 | 45.00 | 42.40 | 44.80 | 44.80 | 3.23% | 3,757 |
| Sep 12, 2025 | 42.00 | 43.40 | 42.00 | 43.40 | 43.40 | 4.33% | 1,043 |
| Sep 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | 102 |
| Sep 10, 2025 | 43.00 | 43.00 | 41.20 | 42.20 | 42.20 | -1.86% | 2,757 |
| Sep 9, 2025 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -1.38% | 1,217 |
| Sep 8, 2025 | 43.40 | 43.60 | 43.00 | 43.60 | 43.60 | -0.91% | 1,478 |
| Sep 4, 2025 | 44.20 | 44.80 | 44.00 | 44.00 | 44.00 | -0.45% | 677 |
| Sep 3, 2025 | 43.80 | 44.20 | 43.20 | 44.20 | 44.20 | 1.38% | 542 |
| Sep 2, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | 37 |
| Sep 1, 2025 | 44.60 | 44.60 | 43.60 | 44.00 | 44.00 | - | 176 |
| Aug 29, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -1.35% | 656 |
| Aug 28, 2025 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 1.36% | 18 |
| Aug 27, 2025 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -1.79% | 538 |
| Aug 26, 2025 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | -2.18% | 1,717 |
| Aug 25, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -2.55% | 240 |
| Aug 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | 5 |
| Aug 21, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 67 |
| Aug 20, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 40 |
| Aug 19, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | 56 |
| Aug 18, 2025 | 47.00 | 47.20 | 46.80 | 47.00 | 47.00 | 0.43% | 1,066 |
| Aug 14, 2025 | 47.20 | 47.20 | 46.80 | 46.80 | 46.80 | -0.85% | 6 |
| Aug 13, 2025 | 46.80 | 47.40 | 46.80 | 47.20 | 47.20 | 0.43% | 1,512 |
| Aug 8, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | 0.86% | 45 |
| Aug 7, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 0.43% | 479 |
| Aug 6, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | -1.69% | 165 |
| Aug 4, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | -0.84% | 170 |
| Aug 1, 2025 | 47.00 | 49.00 | 47.00 | 47.60 | 47.60 | 1.28% | 2,963 |
| Jul 31, 2025 | 47.00 | 47.20 | 47.00 | 47.00 | 47.00 | - | 624 |
| Jul 30, 2025 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | - | 574 |
| Jul 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | 115 |
| Jul 28, 2025 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | - | 855 |
| Jul 25, 2025 | 47.40 | 47.40 | 47.00 | 47.20 | 47.20 | - | 110 |
| Jul 24, 2025 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 2.16% | 1,926 |
| Jul 23, 2025 | 45.60 | 46.20 | 45.40 | 46.20 | 46.20 | 1.32% | 225 |
| Jul 22, 2025 | 46.00 | 46.20 | 45.60 | 45.60 | 45.60 | 0.44% | 309 |
| Jul 21, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | -1.30% | 31 |
| Jul 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | 20 |
| Jul 17, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -2.14% | 321 |
| Jul 16, 2025 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 2.63% | 672 |
| Jul 15, 2025 | 45.40 | 45.80 | 45.40 | 45.60 | 45.60 | 0.44% | 108 |
| Jul 14, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | 15 |
| Jul 11, 2025 | 44.80 | 46.00 | 44.80 | 45.20 | 45.20 | - | 895 |
| Jul 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | 155 |
| Jul 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | 20 |
| Jul 8, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | -0.44% | 389 |
| Jul 7, 2025 | 45.80 | 45.80 | 45.20 | 45.60 | 45.60 | -0.44% | 3,746 |