Istarska kreditna banka Umag d.d. (ZSE:IKBA)
Croatia
· Delayed Price · Currency is EUR 474.00
-6.00 (-1.25%)
At close: Dec 4, 2025
ZSE:IKBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -1.25% | 14 |
| Dec 3, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -0.41% | 2 |
| Nov 28, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -0.82% | 13 |
| Nov 27, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.41% | 10 |
| Nov 26, 2025 | 480.00 | 484.00 | 480.00 | 484.00 | 484.00 | 0.83% | 22 |
| Nov 25, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.42% | 5 |
| Nov 24, 2025 | 470.00 | 478.00 | 470.00 | 478.00 | 478.00 | 1.27% | 29 |
| Nov 21, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0.43% | 7 |
| Nov 13, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 25 |
| Nov 6, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 5 |
| Nov 5, 2025 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | - | 52 |
| Oct 31, 2025 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | - | 68 |
| Oct 30, 2025 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 0.43% | 14 |
| Oct 29, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | 22 |
| Oct 28, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1.74% | 2 |
| Oct 27, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 10 |
| Oct 24, 2025 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | - | 57 |
| Oct 23, 2025 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | - | 86 |
| Oct 16, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 24 |
| Oct 14, 2025 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | -1.71% | 7 |
| Oct 13, 2025 | 460.00 | 468.00 | 460.00 | 468.00 | 468.00 | -0.43% | 20 |
| Oct 10, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 2.17% | 1 |
| Oct 8, 2025 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | -1.29% | 81 |
| Oct 7, 2025 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.85% | 25 |
| Oct 6, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 225 |
| Oct 3, 2025 | 472.00 | 474.00 | 470.00 | 470.00 | 470.00 | -2.08% | 94 |
| Sep 30, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.84% | 10 |
| Sep 29, 2025 | 474.00 | 476.00 | 472.00 | 476.00 | 476.00 | 0.42% | 26 |
| Sep 25, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -0.42% | 15 |
| Sep 22, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1.28% | 4 |
| Sep 19, 2025 | 470.00 | 472.00 | 466.00 | 470.00 | 470.00 | -0.42% | 337 |
| Sep 12, 2025 | 480.00 | 480.00 | 472.00 | 472.00 | 472.00 | - | 53 |
| Sep 10, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -2.48% | 1 |
| Sep 8, 2025 | 476.00 | 484.00 | 476.00 | 484.00 | 484.00 | 2.54% | 77 |
| Sep 5, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | 69 |
| Sep 1, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -0.84% | 12 |
| Aug 28, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0.42% | 74 |
| Aug 27, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0.85% | 95 |
| Aug 26, 2025 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | - | 38 |
| Aug 25, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 3 |
| Aug 22, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -1.26% | 12 |
| Aug 20, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0.42% | 12 |
| Aug 19, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0.42% | 51 |
| Aug 18, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -0.42% | 100 |
| Aug 13, 2025 | 476.00 | 476.00 | 474.00 | 474.00 | 474.00 | 0.85% | 76 |
| Aug 12, 2025 | 476.00 | 476.00 | 470.00 | 470.00 | 470.00 | -1.26% | 54 |
| Aug 11, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 1 |
| Aug 4, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 44 |
| Aug 1, 2025 | 470.00 | 476.00 | 470.00 | 476.00 | 476.00 | 1.28% | 71 |
| Jul 31, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 20 |
| Jul 30, 2025 | 472.00 | 476.00 | 470.00 | 470.00 | 470.00 | -0.42% | 273 |
| Jul 29, 2025 | 500.00 | 500.00 | 472.00 | 472.00 | 472.00 | -5.22% | 64 |
| Jul 28, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 2.47% | 6 |
| Jul 24, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 1 |
| Jul 23, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 3.40% | 4 |
| Jul 22, 2025 | 470.00 | 478.00 | 468.00 | 470.00 | 470.00 | 0.86% | 315 |
| Jul 21, 2025 | 466.00 | 468.00 | 466.00 | 466.00 | 466.00 | -0.85% | 9 |
| Jul 18, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.86% | 24 |
| Jul 17, 2025 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.85% | 30 |
| Jul 16, 2025 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | -0.84% | 39 |
| Jul 15, 2025 | 480.00 | 480.00 | 472.00 | 474.00 | 474.00 | -2.07% | 38 |
| Jul 14, 2025 | 486.00 | 490.00 | 484.00 | 484.00 | 484.00 | -1.22% | 20 |
| Jul 9, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.21% | 197 |
| Jul 3, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0.81% | 1 |
| Jul 2, 2025 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | - | 142 |
| Jul 1, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - | 21 |
| Jun 30, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 2.50% | 4 |
| Jun 26, 2025 | 490.00 | 492.00 | 480.00 | 480.00 | 480.00 | 0.84% | 109 |
| Jun 24, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 22 |
| Jun 20, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1.71% | 20 |
| Jun 16, 2025 | 472.00 | 472.00 | 468.00 | 468.00 | 468.00 | -1.27% | 25 |
| Jun 13, 2025 | 476.00 | 476.00 | 474.00 | 474.00 | 474.00 | 0.42% | 17 |
| Jun 12, 2025 | 478.00 | 478.00 | 472.00 | 472.00 | 472.00 | -1.26% | 28 |
| Jun 11, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 30 |
| Jun 10, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -0.42% | 3 |
| Jun 9, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -2.83% | 44 |
| Jun 6, 2025 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 2.49% | 9 |
| Jun 5, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -0.41% | 8 |