Ericsson Nikola Tesla d.d. (ZSE:ERNT)
Croatia
· Delayed Price · Currency is EUR 204.00
+3.00 (1.49%)
At close: Apr 28, 2026
ZSE:ERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 204.00 | 205.00 | 204.00 | 204.00 | 204.00 | 1.49% | 371 |
| Apr 27, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.50% | 48 |
| Apr 24, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.25% | 66 |
| Apr 23, 2026 | 204.00 | 204.00 | 199.50 | 199.50 | 199.50 | -1.24% | 164 |
| Apr 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.51% | 7 |
| Apr 21, 2026 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -0.50% | 221 |
| Apr 20, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.96% | 285 |
| Apr 17, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 2.00% | 556 |
| Apr 16, 2026 | 199.50 | 201.00 | 199.50 | 200.00 | 200.00 | 0.50% | 874 |
| Apr 15, 2026 | 197.50 | 199.00 | 197.00 | 199.00 | 199.00 | 1.02% | 279 |
| Apr 14, 2026 | 195.50 | 197.00 | 195.50 | 197.00 | 197.00 | 0.77% | 30 |
| Apr 10, 2026 | 197.00 | 197.00 | 195.50 | 195.50 | 195.50 | -1.01% | 24 |
| Apr 9, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 0.77% | 2 |
| Apr 8, 2026 | 194.50 | 198.00 | 194.50 | 196.00 | 196.00 | 1.03% | 619 |
| Apr 7, 2026 | 195.00 | 196.00 | 193.50 | 194.00 | 194.00 | -0.51% | 162 |
| Apr 2, 2026 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | -0.26% | 42 |
| Apr 1, 2026 | 195.00 | 195.50 | 195.00 | 195.50 | 195.50 | 1.03% | 16 |
| Mar 31, 2026 | 195.00 | 195.00 | 193.50 | 193.50 | 193.50 | -0.77% | 69 |
| Mar 30, 2026 | 194.50 | 196.00 | 194.50 | 195.00 | 195.00 | 0.26% | 182 |
| Mar 27, 2026 | 192.50 | 194.50 | 192.50 | 194.50 | 194.50 | 1.04% | 120 |
| Mar 26, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.52% | 30 |
| Mar 25, 2026 | 194.00 | 194.00 | 191.50 | 191.50 | 191.50 | 0.52% | 106 |
| Mar 24, 2026 | 192.00 | 193.00 | 190.50 | 190.50 | 190.50 | -0.78% | 54 |
| Mar 23, 2026 | 189.00 | 192.00 | 187.00 | 192.00 | 192.00 | 1.59% | 821 |
| Mar 20, 2026 | 192.50 | 193.00 | 188.00 | 189.00 | 189.00 | -1.56% | 2,340 |
| Mar 19, 2026 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -1.54% | 92 |
| Mar 18, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 71 |
| Mar 16, 2026 | 195.00 | 195.00 | 192.50 | 195.00 | 195.00 | - | 58 |
| Mar 13, 2026 | 195.00 | 195.50 | 194.00 | 195.00 | 195.00 | 0.52% | 257 |
| Mar 12, 2026 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 1.04% | 414 |
| Mar 11, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 1.05% | 31 |
| Mar 10, 2026 | 191.50 | 191.50 | 188.50 | 190.00 | 190.00 | 1.60% | 118 |
| Mar 9, 2026 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | -2.35% | 179 |
| Mar 6, 2026 | 192.00 | 193.50 | 191.50 | 191.50 | 191.50 | 0.26% | 127 |
| Mar 5, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 0.53% | 134 |
| Mar 4, 2026 | 186.50 | 194.00 | 186.00 | 190.00 | 190.00 | 1.88% | 431 |
| Mar 3, 2026 | 193.00 | 193.00 | 186.00 | 186.50 | 186.50 | -2.86% | 692 |
| Mar 2, 2026 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | -1.54% | 579 |
| Feb 27, 2026 | 195.00 | 196.50 | 195.00 | 195.00 | 195.00 | -0.51% | 152 |
| Feb 26, 2026 | 196.00 | 196.00 | 195.00 | 196.00 | 196.00 | 0.26% | 34 |
| Feb 25, 2026 | 196.00 | 196.00 | 195.50 | 195.50 | 195.50 | -0.26% | 107 |
| Feb 24, 2026 | 193.50 | 196.00 | 193.00 | 196.00 | 196.00 | 1.55% | 49 |
| Feb 23, 2026 | 196.50 | 197.50 | 193.00 | 193.00 | 193.00 | -2.28% | 107 |
| Feb 20, 2026 | 195.50 | 197.50 | 195.50 | 197.50 | 197.50 | 1.28% | 35 |
| Feb 19, 2026 | 196.00 | 197.50 | 195.00 | 195.00 | 195.00 | -1.52% | 45 |
| Feb 18, 2026 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 1.02% | 181 |
| Feb 17, 2026 | 188.00 | 196.00 | 188.00 | 196.00 | 196.00 | 3.16% | 988 |
| Feb 16, 2026 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 1.06% | 454 |
| Feb 13, 2026 | 189.50 | 190.00 | 188.00 | 188.00 | 188.00 | -1.05% | 263 |
| Feb 12, 2026 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | - | 24 |
| Feb 11, 2026 | 188.00 | 190.50 | 188.00 | 190.00 | 190.00 | 1.06% | 346 |
| Feb 10, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 246 |
| Feb 9, 2026 | 189.50 | 190.00 | 188.00 | 188.00 | 188.00 | -0.79% | 214 |
| Feb 6, 2026 | 188.50 | 189.50 | 188.00 | 189.50 | 189.50 | 0.80% | 86 |
| Feb 5, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 143 |
| Feb 4, 2026 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | -0.53% | 85 |
| Feb 3, 2026 | 188.00 | 189.50 | 187.50 | 189.00 | 189.00 | -0.53% | 133 |
| Feb 2, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 2.43% | 42 |
| Jan 30, 2026 | 186.50 | 186.50 | 185.50 | 185.50 | 185.50 | -0.54% | 296 |
| Jan 29, 2026 | 188.00 | 188.00 | 186.50 | 186.50 | 186.50 | -1.32% | 164 |
| Jan 28, 2026 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | 0.53% | 45 |
| Jan 27, 2026 | 188.00 | 192.00 | 187.00 | 188.00 | 188.00 | -1.05% | 339 |
| Jan 26, 2026 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.88% | 103 |
| Jan 23, 2026 | 187.50 | 190.00 | 186.00 | 186.50 | 186.50 | -2.61% | 299 |
| Jan 22, 2026 | 189.00 | 191.50 | 186.00 | 191.50 | 191.50 | 2.68% | 1,703 |
| Jan 21, 2026 | 187.00 | 187.00 | 186.50 | 186.50 | 186.50 | -0.27% | 103 |
| Jan 20, 2026 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | -0.53% | 131 |
| Jan 19, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.05% | 139 |
| Jan 16, 2026 | 189.00 | 191.50 | 189.00 | 190.00 | 190.00 | -0.78% | 187 |
| Jan 15, 2026 | 191.50 | 192.00 | 191.50 | 191.50 | 191.50 | 0.79% | 41 |
| Jan 14, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | - | 200 |
| Jan 13, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.78% | 195 |
| Jan 12, 2026 | 189.00 | 191.50 | 187.00 | 191.50 | 191.50 | 1.32% | 221 |
| Jan 9, 2026 | 190.00 | 191.00 | 189.00 | 189.00 | 189.00 | -2.33% | 85 |
| Jan 8, 2026 | 192.00 | 193.50 | 192.00 | 193.50 | 193.50 | 1.04% | 16 |
| Jan 7, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - | 4 |
| Jan 5, 2026 | 189.00 | 191.50 | 189.00 | 191.50 | 191.50 | 2.41% | 20 |
| Jan 2, 2026 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -1.58% | 68 |
| Dec 30, 2025 | 191.50 | 191.50 | 190.00 | 190.00 | 190.00 | -1.55% | 59 |
| Dec 29, 2025 | 188.50 | 193.00 | 188.50 | 193.00 | 193.00 | 1.85% | 184 |
| Dec 23, 2025 | 188.00 | 189.50 | 188.00 | 189.50 | 189.50 | 1.34% | 62 |
| Dec 22, 2025 | 187.00 | 187.50 | 186.50 | 187.00 | 187.00 | 0.27% | 87 |
| Dec 19, 2025 | 190.00 | 190.50 | 186.50 | 186.50 | 186.50 | -2.10% | 717 |
| Dec 18, 2025 | 192.50 | 192.50 | 188.00 | 190.50 | 190.50 | -0.26% | 376 |
| Dec 17, 2025 | 192.00 | 193.00 | 190.50 | 191.00 | 191.00 | -1.04% | 285 |
| Dec 16, 2025 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -1.03% | 128 |
| Dec 12, 2025 | 195.00 | 195.00 | 194.50 | 195.00 | 195.00 | -0.51% | 55 |
| Dec 11, 2025 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 1.03% | 11 |
| Dec 10, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -2.51% | 16 |
| Dec 8, 2025 | 198.50 | 199.00 | 198.50 | 199.00 | 199.00 | -0.50% | 75 |
| Dec 5, 2025 | 194.50 | 200.00 | 193.00 | 200.00 | 200.00 | 2.56% | 443 |
| 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 |