Ðuro Ðakovic Grupa d.d. (ZSE:DDJH)
Croatia
· Delayed Price · Currency is EUR 55.50
-1.50 (-2.63%)
At close: Feb 26, 2026
Ðuro Ðakovic Grupa d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 52.50 | 56.00 | 52.00 | 56.00 | 56.00 | 0.90% | 52 |
| Feb 26, 2026 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | -2.63% | 75 |
| Feb 23, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -5.00% | 36 |
| Feb 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 18 |
| Feb 16, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | -4.84% | 60 |
| Feb 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.08% | 20 |
| Feb 12, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 53 |
| Feb 10, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | - | 4 |
| Feb 9, 2026 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | -4.76% | 96 |
| Feb 6, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 4.13% | 90 |
| Feb 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -6.20% | 70 |
| Feb 2, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 7.50% | 45 |
| Jan 30, 2026 | 65.00 | 65.00 | 59.00 | 60.00 | 60.00 | -3.23% | 337 |
| Jan 28, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 63 |
| Jan 27, 2026 | 62.50 | 67.00 | 62.50 | 64.00 | 64.00 | 1.59% | 116 |
| Jan 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | 9 |
| Jan 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | 1 |
| Jan 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 56 |
| Jan 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 84 |
| Jan 16, 2026 | 66.50 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 57 |
| Jan 15, 2026 | 62.50 | 66.00 | 62.50 | 66.00 | 66.00 | 5.60% | 19 |
| Jan 14, 2026 | 60.00 | 66.00 | 60.00 | 62.50 | 62.50 | 4.17% | 157 |
| Jan 13, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 54 |
| Jan 12, 2026 | 63.00 | 63.50 | 61.00 | 61.00 | 61.00 | -7.58% | 83 |
| Jan 9, 2026 | 61.00 | 66.00 | 61.00 | 66.00 | 66.00 | 13.79% | 444 |
| Jan 8, 2026 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -1.69% | 130 |
| Jan 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 32 |
| Jan 5, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -9.30% | 60 |
| Jan 2, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | - | 53 |
| Dec 29, 2025 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 9.32% | 115 |
| Dec 23, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 0.85% | 54 |
| Dec 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 1 |
| Dec 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 5 |
| Dec 15, 2025 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | 0.86% | 6 |
| Dec 12, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -9.38% | 19 |
| Dec 11, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 6.67% | 30 |
| Dec 9, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.84% | 10 |
| Dec 8, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 23 |
| Dec 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 5 |
| Nov 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -6.30% | 2 |
| Nov 27, 2025 | 61.00 | 63.50 | 59.50 | 63.50 | 63.50 | -1.55% | 10 |
| Nov 25, 2025 | 61.50 | 64.50 | 61.00 | 64.50 | 64.50 | -0.77% | 21 |
| Nov 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 5 |
| Nov 17, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 50 |
| Nov 14, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | 19 |
| Nov 13, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -5.43% | 33 |
| Nov 12, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 5.74% | 1 |
| Nov 11, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -6.15% | 14 |
| Nov 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | 58 |
| Nov 6, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 25 |
| Nov 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | 7 |
| Nov 4, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 3.17% | 100 |
| Nov 3, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 50 |
| Oct 31, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -1.56% | 12 |
| Oct 30, 2025 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | 96 |
| Oct 29, 2025 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | 12.39% | 86 |
| Oct 28, 2025 | 63.00 | 63.00 | 56.50 | 56.50 | 56.50 | -10.32% | 91 |
| Oct 23, 2025 | 57.00 | 63.00 | 57.00 | 63.00 | 63.00 | 2.44% | 10 |
| Oct 21, 2025 | 55.50 | 61.50 | 55.50 | 61.50 | 61.50 | 7.89% | 18 |
| Oct 20, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -7.32% | 25 |
| Oct 16, 2025 | 57.00 | 61.50 | 57.00 | 61.50 | 61.50 | - | 2 |
| Oct 13, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 13 |
| Oct 10, 2025 | 58.00 | 61.50 | 58.00 | 61.50 | 61.50 | 7.89% | 6 |
| Oct 8, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -8.06% | 5 |
| Oct 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | 5 |
| Oct 1, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -3.97% | 62 |
| Sep 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 30 |
| Sep 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | 13 |
| Sep 23, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3.33% | 9 |
| Sep 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.25% | 5 |
| Sep 18, 2025 | 68.50 | 68.50 | 64.00 | 64.00 | 64.00 | -7.25% | 160 |
| Sep 17, 2025 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 2.99% | 130 |
| Sep 16, 2025 | 61.50 | 67.00 | 61.50 | 67.00 | 67.00 | 8.06% | 168 |
| Sep 15, 2025 | 55.50 | 63.50 | 55.50 | 62.00 | 62.00 | 22.77% | 932 |
| Sep 12, 2025 | 55.00 | 56.00 | 50.50 | 50.50 | 50.50 | -8.18% | 194 |
| Sep 11, 2025 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 10.00% | 305 |
| Sep 10, 2025 | 47.20 | 50.00 | 47.00 | 50.00 | 50.00 | 0.40% | 106 |
| Sep 9, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 6.87% | 5 |
| Sep 8, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -6.80% | 15 |
| Sep 4, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 5.49% | 195 |
| Sep 3, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | 169 |
| Sep 2, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | 102 |
| Sep 1, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | -7.20% | 24 |
| Aug 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2 |
| Aug 27, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 10.13% | 55 |