Istarska kreditna banka Umag d.d. (ZSE:IKBA)
Croatia
· Delayed Price · Currency is EUR 492.00
-8.00 (-1.60%)
At close: Mar 9, 2026
ZSE:IKBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 4.17% | 2 |
| Mar 3, 2026 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | -2.04% | 101 |
| Mar 2, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -2.00% | 62 |
| Feb 27, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2.04% | 30 |
| Feb 26, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -2.97% | 64 |
| Feb 25, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 75 |
| Feb 24, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -5.56% | 8 |
| Feb 23, 2026 | 515.00 | 540.00 | 515.00 | 540.00 | 540.00 | 8.00% | 140 |
| Feb 19, 2026 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 168 |
| Feb 17, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 12 |
| Feb 16, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.99% | 2 |
| Feb 11, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 40 |
| Feb 10, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 29 |
| Feb 9, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | -0.98% | 88 |
| Feb 6, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 11 |
| Feb 5, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.99% | 20 |
| Feb 4, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | 3 |
| Feb 3, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 3 |
| Feb 2, 2026 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.00% | 131 |
| Jan 29, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 135 |
| Jan 28, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 421 |
| Jan 27, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 100 |
| Jan 26, 2026 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | - | 107 |
| Jan 23, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 6 |
| Jan 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 9 |
| Jan 21, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 18 |
| Jan 20, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 55 |
| Jan 19, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 37 |
| Jan 14, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 200 |
| Jan 13, 2026 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 180 |
| Jan 12, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 4 |
| Jan 8, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.00% | 10 |
| Dec 30, 2025 | 488.00 | 500.00 | 488.00 | 500.00 | 500.00 | -0.99% | 7 |
| Dec 29, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 1 |
| Dec 19, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.41% | 30 |
| Dec 12, 2025 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 2.47% | 16 |
| Dec 10, 2025 | 484.00 | 486.00 | 484.00 | 486.00 | 486.00 | 2.53% | 71 |
| Dec 5, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | 3 |
| 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 |