Ilirija d.d. (ZSE:ILRA)
Croatia
· Delayed Price · Currency is EUR 24.60
0.00 (0.00%)
At close: Mar 5, 2026
Ilirija d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | 108 |
| Dec 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 80 |
| Oct 28, 2025 | 24.00 | 25.80 | 24.00 | 25.80 | 25.80 | -6.52% | 105 |
| Sep 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 100 |
| Jul 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 34 |
| Jul 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | 50 |
| Jul 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 3,806 |
| Jun 27, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 1.52% | 745 |
| May 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | 51 |
| May 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 30 |
| Apr 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.20 | -5.41% | 410 |
| Feb 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.75 | -1.33% | 100 |
| Feb 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | 0.67% | 200 |
| Feb 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | 0.68% | 200 |
| Feb 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.75 | - | 95 |
| Jan 31, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.75 | -1.33% | 5 |
| Jan 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | 0.67% | 100 |
| Jan 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | -0.67% | 100 |
| Jan 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | 0.67% | 100 |
| Jan 15, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | -0.67% | 100 |
| Jan 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | 0.67% | 100 |
| Jan 9, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | -0.67% | 100 |
| Jan 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | 150 |
| Jan 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | 0.67% | 100 |
| Jan 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | -0.67% | 140 |
| Dec 30, 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 29.14 | 1.35% | 237 |
| Dec 27, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.75 | -0.67% | 579 |
| Dec 23, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | - | 100 |
| Dec 18, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | - | 100 |
| Dec 13, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | - | 114 |
| Dec 12, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | -0.67% | 100 |
| Dec 6, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | 100 |
| Dec 5, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | 0.67% | 100 |
| Dec 4, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | -0.67% | 100 |
| Dec 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | 0.67% | 50 |
| Nov 29, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | - | 50 |
| Nov 28, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | - | 50 |
| Nov 21, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | - | 100 |
| Nov 15, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | -0.67% | 100 |
| Nov 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | 100 |
| Nov 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | 70 |
| Nov 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | 56 |
| Nov 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | 0.67% | 70 |
| Nov 8, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | -0.67% | 100 |
| Nov 6, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | 100 |
| Nov 5, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | 100 |
| Nov 4, 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 29.14 | - | 130 |
| Oct 31, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | 0.67% | 100 |
| Oct 30, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.95 | 7.19% | 100 |