Hrvatski Telekom d.d. (ZSE:HT)
Croatia
· Delayed Price · Currency is EUR 41.70
+0.30 (0.72%)
At close: Dec 5, 2025
Hrvatski Telekom d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 43.40 | 43.50 | 43.00 | 43.00 | 43.00 | -1.15% | 2,218 |
| Oct 6, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.23% | 302 |
| Oct 3, 2025 | 43.60 | 43.90 | 43.30 | 43.60 | 43.60 | 0.46% | 4,195 |
| Oct 2, 2025 | 43.00 | 43.50 | 43.00 | 43.40 | 43.40 | 0.23% | 1,941 |
| Oct 1, 2025 | 42.30 | 43.60 | 42.20 | 43.30 | 43.30 | 1.64% | 5,895 |
| Sep 30, 2025 | 42.70 | 42.80 | 42.10 | 42.60 | 42.60 | 0.71% | 4,300 |
| Sep 29, 2025 | 42.40 | 42.50 | 42.30 | 42.30 | 42.30 | -0.70% | 2,010 |
| Sep 26, 2025 | 42.10 | 42.60 | 42.10 | 42.60 | 42.60 | 0.95% | 841 |
| Sep 25, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | - | 4,125 |
| Sep 24, 2025 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | 0.96% | 1,143 |
| Sep 23, 2025 | 42.30 | 42.80 | 41.10 | 41.80 | 41.80 | -1.18% | 2,890 |
| Sep 22, 2025 | 42.50 | 43.00 | 42.30 | 42.30 | 42.30 | -0.47% | 6,961 |
| Sep 19, 2025 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | 1.43% | 10,614 |
| Sep 18, 2025 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | -0.24% | 4,132 |
| Sep 17, 2025 | 41.50 | 42.00 | 41.40 | 42.00 | 42.00 | 1.20% | 3,216 |
| Sep 16, 2025 | 42.10 | 42.20 | 41.50 | 41.50 | 41.50 | -1.66% | 2,838 |
| Sep 15, 2025 | 41.60 | 42.40 | 41.60 | 42.20 | 42.20 | 1.69% | 3,471 |
| Sep 12, 2025 | 41.40 | 41.50 | 41.40 | 41.50 | 41.50 | 0.24% | 4,167 |
| Sep 11, 2025 | 41.10 | 41.40 | 41.10 | 41.40 | 41.40 | 0.49% | 2,559 |
| Sep 10, 2025 | 41.20 | 41.50 | 41.10 | 41.20 | 41.20 | - | 2,299 |
| Sep 9, 2025 | 40.80 | 41.30 | 40.80 | 41.20 | 41.20 | 0.24% | 8,036 |
| Sep 8, 2025 | 40.50 | 41.10 | 40.50 | 41.10 | 41.10 | 1.23% | 2,344 |
| Sep 5, 2025 | 40.90 | 41.20 | 40.60 | 40.60 | 40.60 | -0.98% | 3,749 |
| Sep 4, 2025 | 41.00 | 41.20 | 40.80 | 41.00 | 41.00 | - | 1,673 |
| Sep 3, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 0.99% | 2,321 |
| Sep 2, 2025 | 40.70 | 41.00 | 40.60 | 40.60 | 40.60 | -0.25% | 740 |
| Sep 1, 2025 | 40.70 | 40.90 | 40.60 | 40.70 | 40.70 | - | 880 |
| Aug 29, 2025 | 40.70 | 40.80 | 40.70 | 40.70 | 40.70 | - | 1,280 |
| Aug 28, 2025 | 40.60 | 40.90 | 40.60 | 40.70 | 40.70 | 0.25% | 3,099 |
| Aug 27, 2025 | 40.50 | 41.00 | 40.50 | 40.60 | 40.60 | 0.25% | 1,732 |
| Aug 26, 2025 | 40.60 | 41.00 | 40.50 | 40.50 | 40.50 | -0.25% | 1,985 |
| Aug 25, 2025 | 40.60 | 40.70 | 40.60 | 40.60 | 40.60 | 0.25% | 1,381 |
| Aug 22, 2025 | 40.50 | 40.60 | 40.50 | 40.50 | 40.50 | -0.25% | 513 |
| Aug 21, 2025 | 41.20 | 41.30 | 40.60 | 40.60 | 40.60 | -0.25% | 3,660 |
| Aug 20, 2025 | 40.90 | 41.00 | 40.70 | 40.70 | 40.70 | -0.49% | 2,326 |
| Aug 19, 2025 | 41.00 | 41.40 | 40.90 | 40.90 | 40.90 | -0.24% | 2,503 |
| Aug 18, 2025 | 41.10 | 41.40 | 41.00 | 41.00 | 41.00 | -0.97% | 3,543 |
| Aug 14, 2025 | 41.10 | 41.40 | 41.10 | 41.40 | 41.40 | 0.49% | 2,546 |
| Aug 13, 2025 | 41.50 | 41.70 | 41.10 | 41.20 | 41.20 | -0.72% | 1,367 |
| Aug 12, 2025 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | 1.22% | 1,160 |
| Aug 11, 2025 | 41.20 | 41.50 | 41.00 | 41.00 | 41.00 | -0.24% | 1,466 |
| Aug 8, 2025 | 41.00 | 41.80 | 41.00 | 41.10 | 41.10 | 0.24% | 1,435 |
| Aug 7, 2025 | 41.10 | 41.50 | 41.00 | 41.00 | 41.00 | -1.20% | 1,284 |
| Aug 6, 2025 | 41.20 | 41.50 | 41.00 | 41.50 | 41.50 | 0.73% | 2,362 |
| Aug 4, 2025 | 41.10 | 41.30 | 41.00 | 41.20 | 41.20 | -0.24% | 2,323 |
| Aug 1, 2025 | 41.70 | 41.90 | 41.30 | 41.30 | 41.30 | -0.72% | 6,852 |
| Jul 31, 2025 | 41.90 | 42.00 | 41.60 | 41.60 | 41.60 | -0.48% | 1,772 |
| Jul 30, 2025 | 41.90 | 41.90 | 41.80 | 41.80 | 41.80 | -0.24% | 1,164 |
| Jul 29, 2025 | 42.00 | 42.00 | 41.80 | 41.90 | 41.90 | 0.24% | 2,802 |
| Jul 28, 2025 | 41.90 | 42.00 | 41.80 | 41.80 | 41.80 | -0.24% | 2,041 |
| Jul 25, 2025 | 42.00 | 42.20 | 41.80 | 41.90 | 41.90 | -0.24% | 2,082 |
| Jul 24, 2025 | 42.30 | 42.30 | 41.90 | 42.00 | 42.00 | -0.47% | 10,242 |
| Jul 23, 2025 | 42.20 | 42.20 | 41.90 | 42.20 | 42.20 | 1.44% | 1,008 |
| Jul 22, 2025 | 42.00 | 42.20 | 41.60 | 41.60 | 41.60 | 0.48% | 643 |
| Jul 21, 2025 | 41.20 | 41.50 | 41.10 | 41.40 | 41.40 | -0.24% | 2,695 |
| Jul 18, 2025 | 41.30 | 41.70 | 41.20 | 41.50 | 41.50 | -0.48% | 10,260 |
| Jul 17, 2025 | 41.60 | 41.70 | 41.20 | 41.70 | 41.70 | 0.48% | 2,244 |
| Jul 16, 2025 | 41.80 | 42.00 | 41.50 | 41.50 | 41.50 | -1.19% | 2,076 |