Jadran d.d. (ZSE:JDRN)
Croatia
· Delayed Price · Currency is EUR 1.480
+0.100 (7.25%)
At close: Nov 25, 2025
Jadran d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 7.25% | 20 |
| Nov 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 210 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 240 |
| Oct 27, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | 1.45% | 276 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 333 |
| Oct 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 71 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.00% | 5 |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 8.70% | 4,639 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,828 |
| Sep 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -12.10% | 305 |
| Sep 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 9.79% | 100 |
| Sep 15, 2025 | 1.34 | 1.43 | 1.34 | 1.43 | 1.43 | 6.72% | 1,313 |
| Sep 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.94% | 802 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.34 | 1.44 | 1.44 | -4.00% | 533 |
| Sep 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.38% | 78 |
| Sep 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 160 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -10.34% | 3,050 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.07% | 1,499 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 391 |
| Aug 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -10.97% | 1,575 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 16.54% | 1,425 |
| Aug 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| Aug 4, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 3,580 |
| Jul 31, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 1,453 |
| Jul 25, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 5.56% | 1,734 |
| Jul 22, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -7.35% | 635 |
| Jul 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 50 |
| Jul 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 979 |
| Jul 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 2,172 |
| Jul 8, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 1,479 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 500 |
| Jul 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | 1,200 |
| Jun 13, 2025 | 1.34 | 1.37 | 1.30 | 1.37 | 1.37 | -4.86% | 4,010 |
| Jun 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 669 |
| Jun 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 8.27% | 80 |
| May 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 391 |