Hrvatski Telekom d.d. (ZSE:HT)
Croatia
· Delayed Price · Currency is EUR 39.50
+0.40 (1.02%)
At close: Apr 28, 2026
Hrvatski Telekom d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.20 | 39.50 | 39.10 | 39.50 | 39.50 | 1.02% | 1,469 |
| Apr 27, 2026 | 39.50 | 39.50 | 39.10 | 39.10 | 39.10 | -1.26% | 623 |
| Apr 24, 2026 | 39.70 | 39.70 | 39.10 | 39.60 | 39.60 | 1.02% | 588 |
| Apr 23, 2026 | 39.50 | 39.70 | 39.20 | 39.20 | 39.20 | - | 268 |
| Apr 22, 2026 | 39.20 | 39.60 | 39.10 | 39.20 | 39.20 | -0.76% | 612 |
| Apr 21, 2026 | 39.50 | 39.60 | 39.20 | 39.50 | 39.50 | 1.28% | 1,252 |
| Apr 20, 2026 | 39.70 | 39.70 | 39.00 | 39.00 | 39.00 | -2.26% | 1,688 |
| Apr 17, 2026 | 39.00 | 39.90 | 39.00 | 39.90 | 39.90 | 2.31% | 2,406 |
| Apr 16, 2026 | 38.80 | 39.50 | 38.80 | 39.00 | 39.00 | 0.26% | 5,146 |
| Apr 15, 2026 | 38.90 | 39.20 | 38.70 | 38.90 | 38.90 | 0.78% | 3,709 |
| Apr 14, 2026 | 38.80 | 38.80 | 38.30 | 38.60 | 38.60 | -0.26% | 4,836 |
| Apr 13, 2026 | 38.50 | 38.90 | 38.50 | 38.70 | 38.70 | - | 643 |
| Apr 10, 2026 | 38.60 | 38.70 | 38.50 | 38.70 | 38.70 | 0.52% | 3,827 |
| Apr 9, 2026 | 39.20 | 39.20 | 38.50 | 38.50 | 38.50 | -2.28% | 4,135 |
| Apr 8, 2026 | 38.80 | 39.80 | 38.80 | 39.40 | 39.40 | 3.68% | 4,855 |
| Apr 7, 2026 | 38.70 | 38.70 | 38.00 | 38.00 | 38.00 | -1.81% | 11,682 |
| Apr 2, 2026 | 38.40 | 38.80 | 38.40 | 38.70 | 38.70 | 0.26% | 1,140 |
| Apr 1, 2026 | 38.50 | 39.00 | 38.40 | 38.60 | 38.60 | 4.04% | 12,755 |
| Mar 31, 2026 | 39.50 | 39.50 | 37.10 | 37.10 | 37.10 | -6.08% | 16,092 |
| Mar 30, 2026 | 39.90 | 40.00 | 39.50 | 39.50 | 39.50 | -1.25% | 4,824 |
| Mar 27, 2026 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | - | 1,978 |
| Mar 26, 2026 | 40.70 | 40.90 | 40.00 | 40.00 | 40.00 | -0.50% | 7,292 |
| Mar 25, 2026 | 40.00 | 40.40 | 40.00 | 40.20 | 40.20 | 0.50% | 2,331 |
| Mar 24, 2026 | 40.30 | 40.70 | 39.80 | 40.00 | 40.00 | 0.25% | 1,847 |
| Mar 23, 2026 | 40.00 | 40.30 | 39.20 | 39.90 | 39.90 | -0.75% | 4,434 |
| Mar 20, 2026 | 39.40 | 40.20 | 39.40 | 40.20 | 40.20 | 2.03% | 4,299 |
| Mar 19, 2026 | 39.80 | 40.00 | 39.40 | 39.40 | 39.40 | -1.25% | 8,642 |
| Mar 18, 2026 | 40.20 | 40.40 | 39.90 | 39.90 | 39.90 | -0.75% | 14,931 |
| Mar 17, 2026 | 40.50 | 40.70 | 40.00 | 40.20 | 40.20 | -1.23% | 3,723 |
| Mar 16, 2026 | 40.80 | 40.80 | 40.50 | 40.70 | 40.70 | 0.25% | 2,191 |
| Mar 13, 2026 | 40.50 | 41.00 | 40.50 | 40.60 | 40.60 | -1.22% | 1,381 |
| Mar 12, 2026 | 40.30 | 41.10 | 40.30 | 41.10 | 41.10 | 0.24% | 2,071 |
| Mar 11, 2026 | 40.50 | 41.50 | 40.20 | 41.00 | 41.00 | -0.24% | 3,202 |
| Mar 10, 2026 | 40.50 | 41.10 | 40.50 | 41.10 | 41.10 | 2.75% | 2,983 |
| Mar 9, 2026 | 40.10 | 40.10 | 39.80 | 40.00 | 40.00 | -2.68% | 4,934 |
| Mar 6, 2026 | 41.00 | 41.10 | 40.10 | 41.10 | 41.10 | -0.96% | 1,989 |
| 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 |