Hrvatski Telekom d.d. (ZSE:HT)
Croatia
· Delayed Price · Currency is EUR 41.50
+0.90 (2.22%)
At close: Mar 5, 2026
Hrvatski Telekom d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.60 | 41.60 | 40.50 | 41.50 | 41.50 | 2.22% | 1,426 |
| Mar 4, 2026 | 39.60 | 41.20 | 39.50 | 40.60 | 40.60 | 2.27% | 4,305 |
| Mar 3, 2026 | 40.30 | 40.50 | 39.70 | 39.70 | 39.70 | -2.22% | 6,456 |
| Mar 2, 2026 | 41.50 | 41.50 | 40.50 | 40.60 | 40.60 | -2.64% | 10,270 |
| Feb 27, 2026 | 41.60 | 41.70 | 41.30 | 41.70 | 41.70 | 0.24% | 4,030 |
| Feb 26, 2026 | 41.80 | 42.50 | 41.50 | 41.60 | 41.60 | 0.73% | 10,090 |
| Feb 25, 2026 | 41.90 | 41.90 | 41.30 | 41.30 | 41.30 | -0.96% | 3,593 |
| Feb 24, 2026 | 41.70 | 41.80 | 41.40 | 41.70 | 41.70 | - | 5,120 |
| Feb 23, 2026 | 41.50 | 41.70 | 41.20 | 41.70 | 41.70 | 0.24% | 2,662 |
| Feb 20, 2026 | 41.30 | 41.60 | 41.30 | 41.60 | 41.60 | 0.73% | 1,554 |
| Feb 19, 2026 | 41.50 | 41.60 | 41.20 | 41.30 | 41.30 | 0.24% | 3,424 |
| Feb 18, 2026 | 41.20 | 41.50 | 41.10 | 41.20 | 41.20 | -0.72% | 1,174 |
| Feb 17, 2026 | 41.20 | 41.50 | 41.10 | 41.50 | 41.50 | 0.48% | 1,537 |
| Feb 16, 2026 | 41.10 | 41.70 | 41.10 | 41.30 | 41.30 | 0.49% | 4,255 |
| Feb 13, 2026 | 41.50 | 41.50 | 41.10 | 41.10 | 41.10 | -0.96% | 1,705 |
| Feb 12, 2026 | 41.30 | 41.50 | 41.10 | 41.50 | 41.50 | -0.24% | 893 |
| Feb 11, 2026 | 41.30 | 41.60 | 41.10 | 41.60 | 41.60 | 1.22% | 1,360 |
| Feb 10, 2026 | 41.10 | 41.50 | 41.10 | 41.10 | 41.10 | -1.20% | 2,814 |
| Feb 9, 2026 | 41.40 | 41.60 | 41.00 | 41.60 | 41.60 | 0.73% | 2,693 |
| Feb 6, 2026 | 41.00 | 41.30 | 40.70 | 41.30 | 41.30 | 1.47% | 1,894 |
| Feb 5, 2026 | 41.20 | 41.40 | 40.70 | 40.70 | 40.70 | -0.73% | 1,360 |
| Feb 4, 2026 | 41.50 | 41.50 | 40.90 | 41.00 | 41.00 | - | 2,757 |
| Feb 3, 2026 | 41.00 | 41.60 | 40.80 | 41.00 | 41.00 | -0.24% | 1,217 |
| Feb 2, 2026 | 41.50 | 41.70 | 40.70 | 41.10 | 41.10 | 0.49% | 1,547 |
| Jan 30, 2026 | 41.40 | 41.60 | 40.90 | 40.90 | 40.90 | -1.92% | 4,965 |
| Jan 29, 2026 | 42.00 | 42.00 | 41.40 | 41.70 | 41.70 | - | 2,370 |
| Jan 28, 2026 | 41.60 | 41.70 | 41.40 | 41.70 | 41.70 | - | 2,607 |
| Jan 27, 2026 | 42.00 | 42.00 | 41.40 | 41.70 | 41.70 | -0.71% | 5,381 |
| Jan 26, 2026 | 42.00 | 42.00 | 41.70 | 42.00 | 42.00 | 0.72% | 2,871 |
| Jan 23, 2026 | 42.00 | 42.30 | 41.50 | 41.70 | 41.70 | -1.65% | 1,929 |
| Jan 22, 2026 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | 1.92% | 2,104 |
| Jan 21, 2026 | 41.70 | 41.90 | 41.60 | 41.60 | 41.60 | - | 1,156 |
| Jan 20, 2026 | 41.70 | 41.70 | 41.60 | 41.60 | 41.60 | -0.24% | 1,423 |
| Jan 19, 2026 | 42.00 | 42.30 | 41.60 | 41.70 | 41.70 | -0.71% | 1,840 |
| Jan 16, 2026 | 42.00 | 42.10 | 41.60 | 42.00 | 42.00 | 0.24% | 2,744 |
| Jan 15, 2026 | 42.40 | 42.40 | 41.70 | 41.90 | 41.90 | -1.18% | 4,087 |
| Jan 14, 2026 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 0.47% | 2,054 |
| Jan 13, 2026 | 41.70 | 42.30 | 41.60 | 42.20 | 42.20 | 0.48% | 2,532 |
| Jan 12, 2026 | 41.90 | 42.00 | 41.50 | 42.00 | 42.00 | 0.24% | 1,879 |
| Jan 9, 2026 | 42.00 | 42.00 | 41.70 | 41.90 | 41.90 | - | 1,107 |
| Jan 8, 2026 | 42.00 | 42.00 | 41.50 | 41.90 | 41.90 | 0.96% | 2,277 |
| Jan 7, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -0.24% | 876 |
| Jan 5, 2026 | 41.50 | 42.00 | 41.50 | 41.60 | 41.60 | 0.24% | 1,438 |
| Jan 2, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 278 |
| Dec 30, 2025 | 41.80 | 41.90 | 41.50 | 41.50 | 41.50 | -0.72% | 4,341 |
| Dec 29, 2025 | 41.80 | 41.80 | 41.40 | 41.80 | 41.80 | 0.48% | 1,567 |
| Dec 23, 2025 | 41.40 | 41.60 | 41.00 | 41.60 | 41.60 | 1.46% | 1,314 |
| Dec 22, 2025 | 40.80 | 41.40 | 40.60 | 41.00 | 41.00 | 0.49% | 1,219 |
| Dec 19, 2025 | 41.20 | 41.50 | 40.80 | 40.80 | 40.80 | -0.49% | 4,963 |
| Dec 18, 2025 | 40.80 | 41.20 | 40.70 | 41.00 | 41.00 | 0.99% | 694 |
| Dec 17, 2025 | 40.80 | 41.30 | 40.50 | 40.60 | 40.60 | -0.25% | 2,043 |
| Dec 16, 2025 | 41.20 | 41.20 | 40.70 | 40.70 | 40.70 | -1.69% | 5,355 |
| Dec 15, 2025 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | 0.49% | 1,117 |
| Dec 12, 2025 | 41.30 | 41.60 | 41.20 | 41.20 | 41.20 | -0.24% | 487 |
| Dec 11, 2025 | 41.60 | 41.60 | 41.30 | 41.30 | 41.30 | -0.48% | 1,047 |
| Dec 10, 2025 | 41.70 | 41.70 | 41.20 | 41.50 | 41.50 | -0.48% | 1,955 |
| Dec 9, 2025 | 41.30 | 41.70 | 41.30 | 41.70 | 41.70 | 0.97% | 1,153 |
| Dec 8, 2025 | 41.70 | 41.70 | 41.20 | 41.30 | 41.30 | -0.96% | 1,488 |
| Dec 5, 2025 | 41.60 | 41.70 | 41.40 | 41.70 | 41.70 | 0.72% | 891 |
| Dec 4, 2025 | 41.70 | 41.80 | 41.40 | 41.40 | 41.40 | -0.96% | 1,225 |
| Dec 3, 2025 | 41.60 | 41.80 | 41.50 | 41.80 | 41.80 | 0.48% | 2,093 |
| Dec 2, 2025 | 41.50 | 41.60 | 41.50 | 41.60 | 41.60 | 0.48% | 1,104 |
| Dec 1, 2025 | 41.70 | 42.00 | 41.40 | 41.40 | 41.40 | -1.19% | 1,432 |
| Nov 28, 2025 | 41.80 | 41.90 | 41.70 | 41.90 | 41.90 | 0.48% | 1,813 |
| Nov 27, 2025 | 41.60 | 41.80 | 41.60 | 41.70 | 41.70 | - | 1,651 |
| Nov 26, 2025 | 41.50 | 41.80 | 41.50 | 41.70 | 41.70 | - | 1,193 |
| Nov 25, 2025 | 41.80 | 41.80 | 41.70 | 41.70 | 41.70 | - | 2,248 |
| Nov 24, 2025 | 41.60 | 41.70 | 41.50 | 41.70 | 41.70 | 0.72% | 4,427 |
| Nov 21, 2025 | 41.40 | 41.60 | 41.40 | 41.40 | 41.40 | -0.72% | 1,378 |
| Nov 20, 2025 | 41.60 | 41.70 | 41.30 | 41.70 | 41.70 | 0.24% | 2,657 |
| Nov 19, 2025 | 41.60 | 41.90 | 41.30 | 41.60 | 41.60 | -0.24% | 3,913 |
| Nov 17, 2025 | 41.60 | 41.80 | 41.60 | 41.70 | 41.70 | - | 2,204 |
| Nov 14, 2025 | 41.70 | 41.80 | 41.70 | 41.70 | 41.70 | 0.97% | 1,884 |
| Nov 13, 2025 | 41.40 | 41.80 | 41.30 | 41.30 | 41.30 | -1.20% | 2,572 |
| Nov 12, 2025 | 41.20 | 41.80 | 41.20 | 41.80 | 41.80 | 1.46% | 1,981 |
| Nov 11, 2025 | 41.80 | 42.00 | 41.20 | 41.20 | 41.20 | -1.44% | 4,293 |
| Nov 10, 2025 | 41.70 | 42.10 | 41.70 | 41.80 | 41.80 | - | 1,603 |
| Nov 7, 2025 | 42.10 | 42.10 | 41.80 | 41.80 | 41.80 | - | 1,580 |
| Nov 6, 2025 | 41.90 | 42.00 | 41.70 | 41.80 | 41.80 | 0.24% | 6,766 |
| Nov 5, 2025 | 41.80 | 41.80 | 41.70 | 41.70 | 41.70 | -0.24% | 2,576 |
| Nov 4, 2025 | 41.90 | 42.00 | 41.80 | 41.80 | 41.80 | -0.48% | 3,175 |
| Nov 3, 2025 | 42.00 | 42.10 | 41.80 | 42.00 | 42.00 | - | 2,532 |
| Oct 31, 2025 | 42.00 | 42.10 | 41.90 | 42.00 | 42.00 | - | 1,694 |
| Oct 30, 2025 | 42.00 | 42.30 | 42.00 | 42.00 | 42.00 | -0.47% | 1,124 |
| Oct 29, 2025 | 41.90 | 42.20 | 41.90 | 42.20 | 42.20 | 0.48% | 1,671 |
| Oct 28, 2025 | 41.90 | 42.10 | 41.90 | 42.00 | 42.00 | 0.24% | 2,262 |
| Oct 27, 2025 | 42.00 | 42.00 | 41.70 | 41.90 | 41.90 | -0.24% | 3,143 |
| Oct 24, 2025 | 41.90 | 42.00 | 41.70 | 42.00 | 42.00 | 0.24% | 887 |
| Oct 23, 2025 | 41.90 | 42.00 | 41.70 | 41.90 | 41.90 | 0.24% | 1,007 |
| Oct 22, 2025 | 41.80 | 42.00 | 41.80 | 41.80 | 41.80 | 0.24% | 630 |
| Oct 21, 2025 | 42.00 | 42.00 | 41.70 | 41.70 | 41.70 | -0.48% | 2,117 |
| Oct 20, 2025 | 41.90 | 41.90 | 41.50 | 41.90 | 41.90 | - | 4,698 |
| Oct 17, 2025 | 42.00 | 42.10 | 41.70 | 41.90 | 41.90 | -0.48% | 4,359 |
| Oct 16, 2025 | 42.00 | 42.10 | 42.00 | 42.10 | 42.10 | 0.72% | 797 |
| Oct 15, 2025 | 42.00 | 42.30 | 41.80 | 41.80 | 41.80 | -0.24% | 2,215 |
| Oct 14, 2025 | 42.30 | 42.40 | 41.90 | 41.90 | 41.90 | -1.87% | 2,397 |
| Oct 13, 2025 | 42.00 | 42.70 | 41.70 | 42.70 | 42.70 | 2.40% | 5,958 |
| Oct 10, 2025 | 42.30 | 42.30 | 41.60 | 41.70 | 41.70 | -1.42% | 3,386 |
| Oct 9, 2025 | 42.60 | 42.60 | 42.20 | 42.30 | 42.30 | -1.63% | 1,655 |
| Oct 8, 2025 | 42.50 | 43.00 | 42.20 | 43.00 | 43.00 | - | 993 |