BOSQAR d.d. (ZSE:BSQR)
Croatia
· Delayed Price · Currency is EUR 29.00
0.00 (0.00%)
At close: Apr 28, 2026
BOSQAR d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.00 | 29.00 | 28.80 | 29.00 | 29.00 | - | 638 |
| Apr 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 18 |
| Apr 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 11 |
| Apr 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 31 |
| Apr 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 13 |
| Apr 17, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | - | 222 |
| Apr 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 60 |
| Apr 15, 2026 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | - | 434 |
| Apr 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 75 |
| Apr 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 19 |
| Apr 9, 2026 | 29.20 | 29.20 | 29.00 | 29.20 | 29.20 | - | 1,958 |
| Apr 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 972 |
| Apr 7, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | 1,164 |
| Apr 2, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 1.38% | 2,242 |
| Apr 1, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | 169 |
| Mar 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 11 |
| Mar 25, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | 1,997 |
| Mar 17, 2026 | 27.00 | 28.60 | 27.00 | 28.60 | 28.60 | 0.70% | 1,380 |
| Mar 13, 2026 | 28.20 | 28.40 | 27.00 | 28.40 | 28.40 | - | 1,002 |
| Mar 12, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | 750 |
| Mar 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | 20 |
| Mar 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 150 |
| Mar 9, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | - | 800 |
| Mar 6, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | - | 619 |
| Mar 5, 2026 | 27.80 | 28.00 | 26.80 | 28.00 | 28.00 | 0.72% | 3,738 |
| Mar 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 71 |
| Mar 3, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.72% | 350 |
| Mar 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 456 |
| Feb 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 550 |
| Feb 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 294 |
| Feb 25, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 0.73% | 1,283 |
| Feb 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 217 |
| Feb 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 1,000 |
| Feb 20, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 998 |
| Feb 19, 2026 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | 931 |
| Feb 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 300 |
| Feb 17, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 0.75% | 1,750 |
| Feb 16, 2026 | 26.00 | 26.60 | 25.80 | 26.60 | 26.60 | 1.53% | 1,496 |
| Feb 13, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | 1,500 |
| Feb 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 38 |
| Feb 6, 2026 | 25.60 | 26.20 | 25.60 | 26.00 | 26.00 | 1.56% | 2,459 |
| Feb 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 26 |
| Jan 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 529 |
| Jan 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 200 |
| Jan 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 200 |
| Jan 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 143 |
| Jan 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 7 |
| Jan 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 57 |
| Jan 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 3 |
| Jan 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 95 |
| Jan 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 192 |
| Jan 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 38 |
| Jan 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 6 |
| Dec 30, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 1,500 |
| Dec 29, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 1,006 |
| Dec 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 23 |
| Dec 18, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | -0.78% | 1,100 |
| Dec 11, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 1,269 |
| Dec 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 10 |
| Dec 8, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | 1,200 |
| Dec 4, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 1,623 |
| Dec 2, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | 1,650 |
| Nov 28, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | 700 |
| Nov 26, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | 500 |
| Nov 25, 2025 | 23.00 | 24.60 | 23.00 | 24.60 | 24.60 | 6.03% | 2,181 |
| Nov 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 253 |
| Nov 20, 2025 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | - | 667 |
| Nov 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 790 |
| Nov 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 450 |
| Nov 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | 407 |
| Nov 13, 2025 | 23.20 | 23.60 | 23.00 | 23.60 | 23.60 | 1.72% | 4,250 |
| Nov 12, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 1,500 |
| Nov 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | 621 |
| Nov 7, 2025 | 23.40 | 23.60 | 23.20 | 23.60 | 23.60 | 3.51% | 1,401 |
| Nov 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | 278 |
| Nov 4, 2025 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 2.61% | 990 |
| Nov 3, 2025 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -1.71% | 2,597 |
| Oct 31, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 839 |
| Oct 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 260 |