KONCAR - Elektroindustrija d.d. (ZSE:KOEI)
Croatia
· Delayed Price · Currency is EUR 674.00
+8.00 (1.20%)
At close: Dec 5, 2025
ZSE:KOEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 674.00 | 676.00 | 666.00 | 666.00 | 666.00 | -0.60% | 603 |
| Dec 3, 2025 | 670.00 | 676.00 | 666.00 | 670.00 | 670.00 | - | 791 |
| Dec 2, 2025 | 670.00 | 680.00 | 664.00 | 670.00 | 670.00 | 0.30% | 1,101 |
| Dec 1, 2025 | 664.00 | 676.00 | 664.00 | 668.00 | 668.00 | 2.14% | 820 |
| Nov 28, 2025 | 656.00 | 656.00 | 650.00 | 654.00 | 654.00 | 0.62% | 142 |
| Nov 27, 2025 | 654.00 | 658.00 | 650.00 | 650.00 | 650.00 | - | 244 |
| Nov 26, 2025 | 652.00 | 654.00 | 646.00 | 650.00 | 650.00 | 0.62% | 53 |
| Nov 25, 2025 | 646.00 | 648.00 | 644.00 | 646.00 | 646.00 | - | 437 |
| Nov 24, 2025 | 644.00 | 652.00 | 644.00 | 646.00 | 646.00 | 0.31% | 144 |
| Nov 21, 2025 | 650.00 | 650.00 | 640.00 | 644.00 | 644.00 | -0.62% | 672 |
| Nov 20, 2025 | 652.00 | 654.00 | 648.00 | 648.00 | 648.00 | - | 234 |
| Nov 19, 2025 | 650.00 | 652.00 | 646.00 | 648.00 | 648.00 | -1.22% | 168 |
| Nov 17, 2025 | 650.00 | 656.00 | 644.00 | 656.00 | 656.00 | 0.31% | 378 |
| Nov 14, 2025 | 660.00 | 660.00 | 652.00 | 654.00 | 654.00 | -1.21% | 402 |
| Nov 13, 2025 | 660.00 | 662.00 | 658.00 | 662.00 | 662.00 | 0.61% | 248 |
| Nov 12, 2025 | 658.00 | 660.00 | 654.00 | 658.00 | 658.00 | - | 350 |
| Nov 11, 2025 | 658.00 | 658.00 | 652.00 | 658.00 | 658.00 | - | 373 |
| Nov 10, 2025 | 644.00 | 658.00 | 640.00 | 658.00 | 658.00 | 2.81% | 241 |
| Nov 7, 2025 | 658.00 | 668.00 | 640.00 | 640.00 | 640.00 | -2.44% | 2,313 |
| Nov 6, 2025 | 654.00 | 660.00 | 654.00 | 656.00 | 656.00 | -0.30% | 192 |
| Nov 5, 2025 | 660.00 | 660.00 | 652.00 | 658.00 | 658.00 | -0.60% | 228 |
| Nov 4, 2025 | 664.00 | 666.00 | 658.00 | 662.00 | 662.00 | -1.19% | 892 |
| Nov 3, 2025 | 682.00 | 686.00 | 670.00 | 670.00 | 670.00 | -1.18% | 499 |
| Oct 31, 2025 | 676.00 | 678.00 | 668.00 | 678.00 | 678.00 | 0.89% | 600 |
| Oct 30, 2025 | 660.00 | 672.00 | 660.00 | 672.00 | 672.00 | 1.82% | 353 |
| Oct 29, 2025 | 690.00 | 690.00 | 652.00 | 660.00 | 660.00 | -4.35% | 3,311 |
| Oct 28, 2025 | 692.00 | 696.00 | 682.00 | 690.00 | 690.00 | -0.86% | 427 |
| Oct 27, 2025 | 700.00 | 708.00 | 678.00 | 696.00 | 696.00 | -0.29% | 1,784 |
| Oct 24, 2025 | 698.00 | 704.00 | 694.00 | 698.00 | 698.00 | -0.29% | 1,339 |
| Oct 23, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1.45% | 810 |
| Oct 22, 2025 | 684.00 | 690.00 | 684.00 | 690.00 | 690.00 | 0.58% | 256 |
| Oct 21, 2025 | 696.00 | 700.00 | 680.00 | 686.00 | 686.00 | -0.58% | 1,497 |
| Oct 20, 2025 | 676.00 | 692.00 | 676.00 | 690.00 | 690.00 | 2.68% | 666 |
| Oct 17, 2025 | 660.00 | 672.00 | 654.00 | 672.00 | 672.00 | 1.82% | 992 |
| Oct 16, 2025 | 660.00 | 662.00 | 656.00 | 660.00 | 660.00 | 0.30% | 798 |
| Oct 15, 2025 | 650.00 | 658.00 | 650.00 | 658.00 | 658.00 | 1.54% | 421 |
| Oct 14, 2025 | 662.00 | 664.00 | 640.00 | 648.00 | 648.00 | -1.82% | 3,834 |
| Oct 13, 2025 | 648.00 | 666.00 | 648.00 | 660.00 | 660.00 | 1.54% | 607 |
| Oct 10, 2025 | 648.00 | 668.00 | 640.00 | 650.00 | 650.00 | 0.93% | 3,751 |
| Oct 9, 2025 | 648.00 | 650.00 | 640.00 | 644.00 | 644.00 | -0.62% | 1,855 |
| Oct 8, 2025 | 658.00 | 658.00 | 640.00 | 648.00 | 648.00 | -0.31% | 2,293 |
| Oct 7, 2025 | 662.00 | 670.00 | 648.00 | 650.00 | 650.00 | -2.11% | 3,099 |
| Oct 6, 2025 | 684.00 | 692.00 | 652.00 | 664.00 | 664.00 | -2.06% | 2,419 |
| Oct 3, 2025 | 686.00 | 702.00 | 670.00 | 678.00 | 678.00 | -0.29% | 3,004 |
| Oct 2, 2025 | 680.00 | 694.00 | 680.00 | 680.00 | 680.00 | 1.19% | 1,214 |
| Oct 1, 2025 | 658.00 | 672.00 | 656.00 | 672.00 | 672.00 | 3.07% | 1,792 |
| Sep 30, 2025 | 648.00 | 652.00 | 644.00 | 652.00 | 652.00 | 0.93% | 1,995 |
| Sep 29, 2025 | 642.00 | 662.00 | 640.00 | 646.00 | 646.00 | 0.62% | 2,661 |
| Sep 26, 2025 | 644.00 | 646.00 | 640.00 | 642.00 | 642.00 | - | 1,671 |
| Sep 25, 2025 | 648.00 | 648.00 | 640.00 | 642.00 | 642.00 | 0.31% | 2,045 |
| Sep 24, 2025 | 646.00 | 648.00 | 640.00 | 640.00 | 640.00 | -1.23% | 842 |
| Sep 23, 2025 | 662.00 | 662.00 | 640.00 | 648.00 | 648.00 | -0.61% | 2,396 |
| Sep 22, 2025 | 640.00 | 654.00 | 638.00 | 652.00 | 652.00 | 1.88% | 1,327 |
| Sep 19, 2025 | 656.00 | 664.00 | 640.00 | 640.00 | 640.00 | -2.14% | 3,217 |
| Sep 18, 2025 | 666.00 | 670.00 | 648.00 | 654.00 | 654.00 | -0.91% | 1,761 |
| Sep 17, 2025 | 670.00 | 678.00 | 660.00 | 660.00 | 660.00 | -1.49% | 1,658 |
| Sep 16, 2025 | 696.00 | 696.00 | 668.00 | 670.00 | 670.00 | -3.46% | 1,200 |
| Sep 15, 2025 | 710.00 | 712.00 | 686.00 | 694.00 | 694.00 | -1.98% | 1,447 |
| Sep 12, 2025 | 714.00 | 716.00 | 706.00 | 708.00 | 708.00 | -0.56% | 916 |
| Sep 11, 2025 | 714.00 | 720.00 | 706.00 | 712.00 | 712.00 | 0.56% | 1,188 |
| Sep 10, 2025 | 694.00 | 708.00 | 694.00 | 708.00 | 708.00 | 2.61% | 2,036 |
| Sep 9, 2025 | 692.00 | 712.00 | 682.00 | 690.00 | 690.00 | 1.17% | 2,110 |
| Sep 8, 2025 | 642.00 | 692.00 | 634.00 | 682.00 | 682.00 | 11.07% | 4,087 |
| Sep 5, 2025 | 578.00 | 618.00 | 574.00 | 614.00 | 614.00 | 6.97% | 3,270 |
| Sep 4, 2025 | 576.00 | 578.00 | 570.00 | 574.00 | 574.00 | - | 4,200 |
| Sep 3, 2025 | 578.00 | 578.00 | 570.00 | 574.00 | 574.00 | -0.35% | 3,255 |
| Sep 2, 2025 | 574.00 | 576.00 | 570.00 | 576.00 | 576.00 | 0.35% | 2,152 |
| Sep 1, 2025 | 574.00 | 574.00 | 570.00 | 574.00 | 574.00 | - | 995 |
| Aug 29, 2025 | 574.00 | 574.00 | 570.00 | 574.00 | 574.00 | - | 506 |
| Aug 28, 2025 | 578.00 | 578.00 | 570.00 | 574.00 | 574.00 | 0.35% | 877 |
| Aug 27, 2025 | 568.00 | 572.00 | 568.00 | 572.00 | 572.00 | 0.35% | 1,299 |
| Aug 26, 2025 | 572.00 | 572.00 | 568.00 | 570.00 | 570.00 | -0.35% | 990 |
| Aug 25, 2025 | 566.00 | 572.00 | 564.00 | 572.00 | 572.00 | 1.42% | 1,687 |
| Aug 22, 2025 | 564.00 | 564.00 | 560.00 | 564.00 | 564.00 | 0.71% | 604 |
| Aug 21, 2025 | 562.00 | 568.00 | 550.00 | 560.00 | 560.00 | -0.71% | 2,067 |
| Aug 20, 2025 | 568.00 | 568.00 | 560.00 | 564.00 | 564.00 | 0.36% | 1,299 |
| Aug 19, 2025 | 568.00 | 568.00 | 560.00 | 562.00 | 562.00 | 0.36% | 1,407 |
| Aug 18, 2025 | 574.00 | 576.00 | 560.00 | 560.00 | 560.00 | -1.75% | 1,578 |
| Aug 14, 2025 | 568.00 | 570.00 | 568.00 | 570.00 | 570.00 | 1.42% | 1,752 |
| Aug 13, 2025 | 562.00 | 564.00 | 560.00 | 562.00 | 562.00 | - | 1,559 |
| Aug 12, 2025 | 566.00 | 566.00 | 560.00 | 562.00 | 562.00 | -0.71% | 925 |
| Aug 11, 2025 | 566.00 | 568.00 | 564.00 | 566.00 | 566.00 | - | 519 |
| Aug 8, 2025 | 568.00 | 570.00 | 566.00 | 566.00 | 566.00 | - | 843 |
| Aug 7, 2025 | 570.00 | 570.00 | 564.00 | 566.00 | 566.00 | -0.70% | 833 |
| Aug 6, 2025 | 574.00 | 574.00 | 568.00 | 570.00 | 570.00 | -0.35% | 1,182 |
| Aug 4, 2025 | 568.00 | 572.00 | 568.00 | 572.00 | 572.00 | 0.35% | 387 |
| Aug 1, 2025 | 576.00 | 580.00 | 564.00 | 570.00 | 570.00 | -1.04% | 926 |
| Jul 31, 2025 | 582.00 | 582.00 | 576.00 | 576.00 | 576.00 | -0.69% | 988 |
| Jul 30, 2025 | 586.00 | 592.00 | 578.00 | 580.00 | 580.00 | - | 2,931 |
| Jul 29, 2025 | 582.00 | 588.00 | 580.00 | 580.00 | 580.00 | - | 1,177 |
| Jul 28, 2025 | 576.00 | 584.00 | 576.00 | 580.00 | 580.00 | 1.05% | 462 |
| Jul 25, 2025 | 580.00 | 582.00 | 562.00 | 574.00 | 574.00 | -1.03% | 1,332 |
| Jul 24, 2025 | 584.00 | 592.00 | 578.00 | 580.00 | 580.00 | - | 2,313 |
| Jul 23, 2025 | 584.00 | 586.00 | 580.00 | 580.00 | 580.00 | - | 1,056 |
| Jul 22, 2025 | 590.00 | 590.00 | 578.00 | 580.00 | 580.00 | -1.02% | 2,163 |
| Jul 21, 2025 | 590.00 | 594.00 | 586.00 | 586.00 | 586.00 | - | 1,578 |
| Jul 18, 2025 | 596.00 | 602.00 | 580.00 | 586.00 | 586.00 | -1.01% | 2,967 |
| Jul 17, 2025 | 580.00 | 596.00 | 580.00 | 592.00 | 592.00 | 2.78% | 2,584 |
| Jul 16, 2025 | 568.00 | 580.00 | 566.00 | 576.00 | 576.00 | 1.41% | 1,710 |
| Jul 15, 2025 | 568.00 | 570.00 | 560.00 | 568.00 | 568.00 | - | 1,562 |