Ericsson Nikola Tesla d.d. (ZSE:ERNT)
Croatia
· Delayed Price · Currency is EUR 200.00
+5.00 (2.56%)
At close: Dec 5, 2025
ZSE:ERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 0.26% | 3 |
| Dec 3, 2025 | 197.00 | 197.00 | 192.50 | 194.50 | 194.50 | -1.02% | 19 |
| Dec 2, 2025 | 198.00 | 198.00 | 196.00 | 196.50 | 196.50 | -0.76% | 84 |
| Dec 1, 2025 | 199.50 | 200.00 | 198.00 | 198.00 | 198.00 | -0.75% | 301 |
| Nov 28, 2025 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0.25% | 5 |
| Nov 27, 2025 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | 1.02% | 997 |
| Nov 26, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.01% | 124 |
| Nov 25, 2025 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | - | 44 |
| Nov 24, 2025 | 198.00 | 199.00 | 196.00 | 199.00 | 199.00 | 0.51% | 520 |
| Nov 21, 2025 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 0.51% | 374 |
| Nov 20, 2025 | 196.50 | 197.00 | 196.00 | 197.00 | 197.00 | -0.51% | 264 |
| Nov 19, 2025 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | 0.51% | 2,382 |
| Nov 17, 2025 | 195.50 | 197.00 | 195.50 | 197.00 | 197.00 | -0.51% | 327 |
| Nov 14, 2025 | 198.00 | 198.00 | 195.50 | 198.00 | 198.00 | - | 106 |
| Nov 13, 2025 | 197.50 | 198.00 | 195.00 | 198.00 | 198.00 | 0.25% | 566 |
| Nov 12, 2025 | 195.00 | 197.50 | 195.00 | 197.50 | 197.50 | 1.02% | 498 |
| Nov 11, 2025 | 194.50 | 195.50 | 194.50 | 195.50 | 195.50 | 0.51% | 498 |
| Nov 10, 2025 | 190.00 | 194.50 | 190.00 | 194.50 | 194.50 | 2.37% | 575 |
| Nov 7, 2025 | 192.50 | 194.50 | 190.00 | 190.00 | 190.00 | -1.04% | 530 |
| Nov 6, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 43 |
| Nov 5, 2025 | 192.50 | 193.00 | 192.00 | 192.00 | 192.00 | 1.05% | 233 |
| Nov 4, 2025 | 191.00 | 192.50 | 190.00 | 190.00 | 190.00 | -0.52% | 431 |
| Nov 3, 2025 | 190.00 | 191.00 | 188.50 | 191.00 | 191.00 | 0.53% | 108 |
| Oct 31, 2025 | 186.50 | 190.00 | 186.50 | 190.00 | 190.00 | 1.06% | 207 |
| Oct 30, 2025 | 189.00 | 189.00 | 186.50 | 188.00 | 188.00 | 1.08% | 35 |
| Oct 29, 2025 | 189.00 | 190.00 | 185.50 | 186.00 | 186.00 | -1.33% | 396 |
| Oct 28, 2025 | 187.00 | 188.50 | 185.00 | 188.50 | 188.50 | -0.79% | 195 |
| Oct 27, 2025 | 190.00 | 190.00 | 186.50 | 190.00 | 190.00 | 0.26% | 325 |
| Oct 24, 2025 | 187.00 | 189.50 | 186.00 | 189.50 | 189.50 | 1.34% | 78 |
| Oct 23, 2025 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -2.60% | 65 |
| Oct 22, 2025 | 190.00 | 192.00 | 189.50 | 192.00 | 192.00 | 2.13% | 176 |
| Oct 21, 2025 | 187.50 | 190.00 | 187.50 | 188.00 | 188.00 | - | 149 |
| Oct 20, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.57% | 123 |
| Oct 17, 2025 | 191.50 | 191.50 | 191.00 | 191.00 | 191.00 | -0.26% | 241 |
| Oct 16, 2025 | 191.50 | 193.00 | 191.50 | 191.50 | 191.50 | -0.78% | 75 |
| Oct 15, 2025 | 193.00 | 193.00 | 191.50 | 193.00 | 193.00 | -0.26% | 168 |
| Oct 14, 2025 | 193.00 | 197.00 | 193.00 | 193.50 | 193.50 | - | 261 |
| Oct 13, 2025 | 194.00 | 194.00 | 193.50 | 193.50 | 193.50 | 0.52% | 29 |
| Oct 10, 2025 | 198.00 | 198.00 | 192.00 | 192.50 | 192.50 | -3.02% | 252 |
| Oct 9, 2025 | 194.00 | 199.00 | 194.00 | 198.50 | 198.50 | 2.32% | 782 |
| Oct 8, 2025 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | -1.52% | 101 |
| Oct 7, 2025 | 193.50 | 197.00 | 193.00 | 197.00 | 197.00 | -1.50% | 214 |
| Oct 6, 2025 | 193.00 | 200.00 | 192.50 | 200.00 | 200.00 | 2.30% | 871 |
| Oct 3, 2025 | 190.00 | 195.50 | 190.00 | 195.50 | 195.50 | 2.36% | 575 |
| Oct 2, 2025 | 192.00 | 192.50 | 191.00 | 191.00 | 191.00 | - | 35 |
| Oct 1, 2025 | 191.00 | 191.00 | 189.50 | 191.00 | 191.00 | 0.53% | 426 |
| Sep 30, 2025 | 189.50 | 190.00 | 188.00 | 190.00 | 190.00 | 0.26% | 79 |
| Sep 29, 2025 | 193.50 | 194.00 | 189.50 | 189.50 | 189.50 | -1.56% | 90 |
| Sep 26, 2025 | 187.50 | 194.00 | 187.50 | 192.50 | 192.50 | 2.67% | 1,471 |
| Sep 25, 2025 | 185.00 | 188.00 | 185.00 | 187.50 | 187.50 | 1.90% | 733 |
| Sep 24, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | 16 |
| Sep 23, 2025 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -1.07% | 143 |
| Sep 22, 2025 | 187.00 | 188.00 | 187.00 | 187.00 | 187.00 | -0.27% | 480 |
| Sep 19, 2025 | 188.00 | 188.00 | 186.00 | 187.50 | 187.50 | -0.27% | 130 |
| Sep 18, 2025 | 185.50 | 188.00 | 185.50 | 188.00 | 188.00 | 1.62% | 321 |
| Sep 17, 2025 | 185.50 | 187.50 | 185.00 | 185.00 | 185.00 | -1.33% | 59 |
| Sep 16, 2025 | 186.00 | 187.50 | 186.00 | 187.50 | 187.50 | 0.81% | 332 |
| Sep 15, 2025 | 184.00 | 187.50 | 183.00 | 186.00 | 186.00 | 1.09% | 1,155 |
| Sep 12, 2025 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 1.10% | 237 |
| Sep 11, 2025 | 183.50 | 184.00 | 181.50 | 182.00 | 182.00 | 0.28% | 158 |
| Sep 10, 2025 | 183.50 | 183.50 | 181.50 | 181.50 | 181.50 | -0.27% | 57 |
| Sep 9, 2025 | 184.50 | 184.50 | 181.50 | 182.00 | 182.00 | -1.36% | 283 |
| Sep 8, 2025 | 184.00 | 184.50 | 182.00 | 184.50 | 184.50 | -1.07% | 531 |
| Sep 5, 2025 | 185.00 | 186.50 | 185.00 | 186.50 | 186.50 | 0.81% | 144 |
| Sep 4, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 2.78% | 960 |
| Sep 3, 2025 | 183.50 | 183.50 | 180.00 | 180.00 | 180.00 | -1.91% | 312 |
| Sep 2, 2025 | 182.50 | 183.50 | 182.50 | 183.50 | 183.50 | 0.55% | 288 |
| Sep 1, 2025 | 181.00 | 182.50 | 180.00 | 182.50 | 182.50 | 0.27% | 210 |
| Aug 29, 2025 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 1.11% | 485 |
| Aug 28, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 0.56% | 494 |
| Aug 27, 2025 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1.70% | 1,653 |
| Aug 26, 2025 | 175.50 | 176.00 | 175.50 | 176.00 | 176.00 | - | 48 |
| Aug 25, 2025 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | - | 370 |
| Aug 22, 2025 | 178.50 | 178.50 | 175.50 | 176.00 | 176.00 | -1.12% | 355 |
| Aug 21, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.28% | 46 |
| Aug 20, 2025 | 178.00 | 179.00 | 178.00 | 178.50 | 178.50 | 0.56% | 212 |
| Aug 19, 2025 | 176.00 | 180.50 | 176.00 | 177.50 | 177.50 | 0.28% | 284 |
| Aug 18, 2025 | 176.00 | 177.00 | 175.50 | 177.00 | 177.00 | 0.85% | 52 |
| Aug 14, 2025 | 177.00 | 178.00 | 175.50 | 175.50 | 175.50 | -0.85% | 534 |
| Aug 13, 2025 | 178.00 | 178.00 | 176.50 | 177.00 | 177.00 | -0.56% | 147 |
| Aug 12, 2025 | 176.50 | 178.00 | 176.50 | 178.00 | 178.00 | 0.56% | 108 |
| Aug 11, 2025 | 176.50 | 178.00 | 176.50 | 177.00 | 177.00 | - | 325 |
| Aug 8, 2025 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.28% | 152 |
| Aug 7, 2025 | 178.00 | 178.00 | 177.50 | 177.50 | 177.50 | 0.85% | 83 |
| Aug 6, 2025 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | -0.56% | 227 |
| Aug 4, 2025 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.28% | 140 |
| Aug 1, 2025 | 178.00 | 178.00 | 177.00 | 177.50 | 177.50 | 0.28% | 398 |
| Jul 31, 2025 | 178.50 | 178.50 | 176.50 | 177.00 | 177.00 | -0.84% | 1,009 |
| Jul 30, 2025 | 178.00 | 178.50 | 177.50 | 178.50 | 178.50 | - | 226 |
| Jul 29, 2025 | 178.00 | 178.50 | 178.00 | 178.50 | 178.50 | - | 478 |
| Jul 28, 2025 | 180.50 | 180.50 | 177.00 | 178.50 | 178.50 | -1.11% | 428 |
| Jul 25, 2025 | 178.50 | 180.50 | 178.00 | 180.50 | 180.50 | 1.12% | 213 |
| Jul 24, 2025 | 181.50 | 182.00 | 177.00 | 178.50 | 178.50 | -1.65% | 1,920 |
| Jul 23, 2025 | 181.00 | 182.00 | 179.00 | 181.50 | 181.50 | 1.11% | 178 |
| Jul 22, 2025 | 181.50 | 182.00 | 179.00 | 179.50 | 179.50 | -0.28% | 424 |
| Jul 21, 2025 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 494 |
| Jul 18, 2025 | 180.50 | 180.50 | 179.00 | 180.00 | 180.00 | -1.10% | 181 |
| Jul 17, 2025 | 180.50 | 182.00 | 180.00 | 182.00 | 182.00 | 0.55% | 224 |
| Jul 16, 2025 | 183.00 | 183.00 | 179.00 | 181.00 | 181.00 | -1.09% | 1,039 |
| Jul 15, 2025 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | 0.27% | 191 |