Jadroplov d.d. (ZSE:JDPL)
Croatia
· Delayed Price · Currency is EUR 5.65
+0.05 (0.89%)
At close: Mar 9, 2026
Jadroplov d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 40 |
| Mar 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 1,849 |
| Mar 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 107 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 639 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 518 |
| Feb 26, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -4.76% | 450 |
| Feb 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 182 |
| Feb 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 50 |
| Feb 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | 20 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | -4.76% | 801 |
| Feb 18, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | 226 |
| Feb 17, 2026 | 6.00 | 6.20 | 5.55 | 6.20 | 6.20 | 3.33% | 1,960 |
| Feb 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 33 |
| Feb 9, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 398 |
| Feb 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 42 |
| Feb 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 37 |
| Feb 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12 |
| Feb 3, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -4.76% | 29 |
| Feb 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | 33 |
| Jan 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | 40 |
| Jan 28, 2026 | 6.05 | 6.35 | 6.00 | 6.35 | 6.35 | 4.96% | 743 |
| Jan 27, 2026 | 6.10 | 6.20 | 6.05 | 6.05 | 6.05 | -3.20% | 334 |
| Jan 26, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | 123 |
| Jan 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | 116 |
| Jan 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 100 |
| Jan 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | 65 |
| Jan 20, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -3.15% | 616 |
| Jan 19, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 180 |
| Jan 16, 2026 | 6.50 | 6.55 | 6.25 | 6.25 | 6.25 | -0.79% | 165 |
| Jan 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 111 |
| Jan 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 70 |
| Jan 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 27 |
| Jan 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 7.44% | 78 |
| Jan 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -7.63% | 13 |
| Jan 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 10 |
| Jan 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 7.44% | 17 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.05 | 6.05 | 6.05 | -5.47% | 9 |
| Jan 2, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 4.07% | 97 |
| Dec 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 214 |
| Dec 22, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 0.81% | 201 |
| Dec 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 129 |
| Dec 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 5.13% | 25 |
| Dec 16, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -3.31% | 387 |
| Dec 15, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 403 |
| Dec 12, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -4.69% | 849 |
| Dec 10, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 464 |
| Dec 9, 2025 | 6.70 | 6.80 | 6.45 | 6.45 | 6.45 | -0.77% | 149 |
| Dec 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 66 |
| Dec 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 76 |
| Dec 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | 136 |
| Dec 1, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 358 |
| Nov 28, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 4.69% | 225 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 20 |
| Nov 26, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 127 |
| Nov 25, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -4.48% | 207 |
| Nov 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 25 |
| Nov 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 100 |
| Nov 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 16 |
| Nov 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | 32 |
| Nov 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | 200 |
| Nov 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 8 |
| Nov 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 6.35% | 389 |
| Nov 10, 2025 | 6.75 | 6.75 | 6.30 | 6.30 | 6.30 | - | 176 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 14 |
| Nov 5, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -4.41% | 2,125 |
| Nov 4, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 4.62% | 100 |
| Nov 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | 1,200 |
| Oct 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 85 |
| Oct 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 500 |
| Oct 24, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 384 |
| Oct 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 285 |
| Oct 21, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -2.86% | 16 |
| Oct 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 15 |
| Oct 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 20 |
| Oct 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 166 |
| Oct 13, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 482 |
| Oct 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.63% | 30 |
| Oct 8, 2025 | 6.75 | 7.00 | 6.55 | 6.55 | 6.55 | -4.38% | 310 |
| Oct 7, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -2.14% | 252 |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 150 |
| Oct 1, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 100 |
| Sep 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 278 |
| Sep 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 235 |
| Sep 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 55 |
| Sep 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 20 |
| Sep 23, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 667 |
| Sep 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 78 |
| Sep 18, 2025 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | -4.55% | 328 |
| Sep 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 445 |
| Sep 16, 2025 | 7.00 | 7.70 | 7.00 | 7.50 | 7.50 | 8.70% | 4,090 |
| Sep 15, 2025 | 6.55 | 6.95 | 6.55 | 6.90 | 6.90 | 5.34% | 777 |
| Sep 12, 2025 | 6.75 | 6.80 | 6.55 | 6.55 | 6.55 | - | 435 |
| Sep 11, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -4.38% | 554 |
| Sep 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | 200 |
| Sep 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | 16 |