KONCAR - Elektroindustrija d.d. (ZSE:KOEI)
Croatia
· Delayed Price · Currency is EUR 848.00
+21.00 (2.54%)
At close: Apr 28, 2026
ZSE:KOEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 849.00 | 858.00 | 842.00 | 848.00 | 848.00 | 2.54% | 1,509 |
| Apr 27, 2026 | 800.00 | 827.00 | 800.00 | 827.00 | 827.00 | 4.03% | 1,108 |
| Apr 24, 2026 | 788.00 | 803.00 | 786.00 | 795.00 | 795.00 | -0.38% | 428 |
| Apr 23, 2026 | 790.00 | 798.00 | 784.00 | 798.00 | 798.00 | 1.01% | 789 |
| Apr 22, 2026 | 793.00 | 793.00 | 786.00 | 790.00 | 790.00 | 0.25% | 979 |
| Apr 21, 2026 | 785.00 | 790.00 | 782.00 | 788.00 | 788.00 | 0.38% | 711 |
| Apr 20, 2026 | 781.00 | 785.00 | 775.00 | 785.00 | 785.00 | -1.26% | 708 |
| Apr 17, 2026 | 786.00 | 796.00 | 780.00 | 795.00 | 795.00 | 1.79% | 728 |
| Apr 16, 2026 | 775.00 | 787.00 | 775.00 | 781.00 | 781.00 | 1.96% | 433 |
| Apr 15, 2026 | 780.00 | 782.00 | 766.00 | 766.00 | 766.00 | -1.79% | 1,012 |
| Apr 14, 2026 | 772.00 | 782.00 | 770.00 | 780.00 | 780.00 | 2.50% | 708 |
| Apr 13, 2026 | 777.00 | 777.00 | 761.00 | 761.00 | 761.00 | -1.55% | 340 |
| Apr 10, 2026 | 776.00 | 777.00 | 773.00 | 773.00 | 773.00 | 0.39% | 138 |
| Apr 9, 2026 | 782.00 | 784.00 | 770.00 | 770.00 | 770.00 | -2.41% | 193 |
| Apr 8, 2026 | 790.00 | 800.00 | 780.00 | 789.00 | 789.00 | 6.62% | 2,378 |
| Apr 7, 2026 | 752.00 | 752.00 | 740.00 | 740.00 | 740.00 | -1.33% | 206 |
| Apr 2, 2026 | 746.00 | 750.00 | 738.00 | 750.00 | 750.00 | 0.27% | 668 |
| Apr 1, 2026 | 746.00 | 756.00 | 746.00 | 748.00 | 748.00 | 1.91% | 415 |
| Mar 31, 2026 | 742.00 | 742.00 | 734.00 | 734.00 | 734.00 | -0.81% | 707 |
| Mar 30, 2026 | 742.00 | 746.00 | 740.00 | 740.00 | 740.00 | -1.07% | 385 |
| Mar 27, 2026 | 740.00 | 750.00 | 738.00 | 748.00 | 748.00 | 0.81% | 264 |
| Mar 26, 2026 | 752.00 | 752.00 | 740.00 | 742.00 | 742.00 | -1.33% | 183 |
| Mar 25, 2026 | 754.00 | 766.00 | 748.00 | 752.00 | 752.00 | 1.08% | 861 |
| Mar 24, 2026 | 756.00 | 756.00 | 740.00 | 744.00 | 744.00 | -0.53% | 472 |
| Mar 23, 2026 | 736.00 | 760.00 | 714.00 | 748.00 | 748.00 | -0.53% | 2,137 |
| Mar 20, 2026 | 760.00 | 768.00 | 752.00 | 752.00 | 752.00 | -0.79% | 812 |
| Mar 19, 2026 | 776.00 | 776.00 | 750.00 | 758.00 | 758.00 | -2.32% | 748 |
| Mar 18, 2026 | 780.00 | 782.00 | 776.00 | 776.00 | 776.00 | - | 900 |
| Mar 17, 2026 | 766.00 | 776.00 | 766.00 | 776.00 | 776.00 | 1.04% | 141 |
| Mar 16, 2026 | 762.00 | 768.00 | 758.00 | 768.00 | 768.00 | 0.79% | 208 |
| Mar 13, 2026 | 764.00 | 770.00 | 756.00 | 762.00 | 762.00 | -0.26% | 689 |
| Mar 12, 2026 | 774.00 | 776.00 | 764.00 | 764.00 | 764.00 | -0.78% | 410 |
| Mar 11, 2026 | 782.00 | 782.00 | 770.00 | 770.00 | 770.00 | -1.03% | 281 |
| Mar 10, 2026 | 782.00 | 788.00 | 776.00 | 778.00 | 778.00 | 1.83% | 822 |
| Mar 9, 2026 | 766.00 | 770.00 | 746.00 | 764.00 | 764.00 | -2.55% | 1,043 |
| Mar 6, 2026 | 782.00 | 794.00 | 778.00 | 784.00 | 784.00 | 0.51% | 1,166 |
| Mar 5, 2026 | 784.00 | 784.00 | 776.00 | 780.00 | 780.00 | - | 1,735 |
| Mar 4, 2026 | 742.00 | 800.00 | 742.00 | 780.00 | 780.00 | 4.56% | 2,665 |
| Mar 3, 2026 | 756.00 | 758.00 | 722.00 | 746.00 | 746.00 | -1.84% | 3,671 |
| Mar 2, 2026 | 790.00 | 790.00 | 760.00 | 760.00 | 760.00 | -5.00% | 3,214 |
| Feb 27, 2026 | 804.00 | 810.00 | 794.00 | 800.00 | 800.00 | -0.25% | 5,116 |
| Feb 26, 2026 | 838.00 | 838.00 | 800.00 | 802.00 | 802.00 | -3.84% | 2,396 |
| Feb 25, 2026 | 840.00 | 844.00 | 834.00 | 834.00 | 834.00 | -0.48% | 528 |
| Feb 24, 2026 | 820.00 | 840.00 | 820.00 | 838.00 | 838.00 | 2.20% | 527 |
| Feb 23, 2026 | 822.00 | 828.00 | 812.00 | 820.00 | 820.00 | - | 699 |
| Feb 20, 2026 | 844.00 | 844.00 | 816.00 | 820.00 | 820.00 | -2.84% | 1,620 |
| Feb 19, 2026 | 850.00 | 850.00 | 840.00 | 844.00 | 844.00 | -0.71% | 596 |
| Feb 18, 2026 | 854.00 | 854.00 | 850.00 | 850.00 | 850.00 | - | 440 |
| Feb 17, 2026 | 854.00 | 854.00 | 848.00 | 850.00 | 850.00 | -0.47% | 475 |
| Feb 16, 2026 | 860.00 | 860.00 | 850.00 | 854.00 | 854.00 | -0.70% | 1,177 |
| Feb 13, 2026 | 860.00 | 860.00 | 858.00 | 860.00 | 860.00 | 0.23% | 599 |
| Feb 12, 2026 | 854.00 | 858.00 | 848.00 | 858.00 | 858.00 | 0.70% | 509 |
| Feb 11, 2026 | 858.00 | 860.00 | 850.00 | 852.00 | 852.00 | -0.70% | 1,090 |
| Feb 10, 2026 | 862.00 | 862.00 | 850.00 | 858.00 | 858.00 | -0.23% | 610 |
| Feb 9, 2026 | 822.00 | 868.00 | 822.00 | 860.00 | 860.00 | 4.88% | 2,339 |
| Feb 6, 2026 | 818.00 | 820.00 | 806.00 | 820.00 | 820.00 | 0.49% | 1,501 |
| Feb 5, 2026 | 808.00 | 818.00 | 804.00 | 816.00 | 816.00 | 1.75% | 901 |
| Feb 4, 2026 | 790.00 | 804.00 | 786.00 | 802.00 | 802.00 | 2.04% | 811 |
| Feb 3, 2026 | 782.00 | 788.00 | 782.00 | 786.00 | 786.00 | 0.51% | 465 |
| Feb 2, 2026 | 784.00 | 786.00 | 778.00 | 782.00 | 782.00 | - | 418 |
| Jan 30, 2026 | 784.00 | 788.00 | 780.00 | 782.00 | 782.00 | 0.26% | 429 |
| Jan 29, 2026 | 784.00 | 794.00 | 780.00 | 780.00 | 780.00 | -0.26% | 1,372 |
| Jan 28, 2026 | 790.00 | 792.00 | 778.00 | 782.00 | 782.00 | 0.26% | 1,174 |
| Jan 27, 2026 | 770.00 | 796.00 | 770.00 | 780.00 | 780.00 | 2.36% | 2,017 |
| Jan 26, 2026 | 752.00 | 762.00 | 752.00 | 762.00 | 762.00 | 1.60% | 2,286 |
| Jan 23, 2026 | 748.00 | 750.00 | 748.00 | 750.00 | 750.00 | 0.27% | 1,837 |
| Jan 22, 2026 | 738.00 | 748.00 | 738.00 | 748.00 | 748.00 | 2.47% | 781 |
| Jan 21, 2026 | 732.00 | 732.00 | 714.00 | 730.00 | 730.00 | -1.35% | 990 |
| Jan 20, 2026 | 740.00 | 740.00 | 728.00 | 740.00 | 740.00 | - | 1,049 |
| Jan 19, 2026 | 746.00 | 748.00 | 732.00 | 740.00 | 740.00 | -1.33% | 973 |
| Jan 16, 2026 | 744.00 | 750.00 | 740.00 | 750.00 | 750.00 | 1.08% | 1,470 |
| Jan 15, 2026 | 740.00 | 744.00 | 740.00 | 742.00 | 742.00 | -0.27% | 1,748 |
| Jan 14, 2026 | 736.00 | 744.00 | 734.00 | 744.00 | 744.00 | 1.36% | 1,291 |
| Jan 13, 2026 | 730.00 | 734.00 | 730.00 | 734.00 | 734.00 | 0.55% | 935 |
| Jan 12, 2026 | 724.00 | 730.00 | 724.00 | 730.00 | 730.00 | 1.39% | 1,208 |
| Jan 9, 2026 | 722.00 | 728.00 | 716.00 | 720.00 | 720.00 | - | 1,796 |
| Jan 8, 2026 | 716.00 | 720.00 | 714.00 | 720.00 | 720.00 | 0.84% | 1,337 |
| Jan 7, 2026 | 716.00 | 716.00 | 708.00 | 714.00 | 714.00 | 0.56% | 1,430 |
| Jan 5, 2026 | 708.00 | 714.00 | 708.00 | 710.00 | 710.00 | - | 735 |
| Jan 2, 2026 | 706.00 | 712.00 | 706.00 | 710.00 | 710.00 | 1.43% | 610 |
| Dec 30, 2025 | 712.00 | 712.00 | 698.00 | 700.00 | 700.00 | -1.69% | 2,261 |
| Dec 29, 2025 | 708.00 | 712.00 | 704.00 | 712.00 | 712.00 | 1.14% | 843 |
| Dec 23, 2025 | 700.00 | 706.00 | 696.00 | 704.00 | 704.00 | 0.57% | 2,535 |
| Dec 22, 2025 | 700.00 | 702.00 | 698.00 | 700.00 | 700.00 | - | 786 |
| Dec 19, 2025 | 700.00 | 702.00 | 698.00 | 700.00 | 700.00 | 0.29% | 2,381 |
| Dec 18, 2025 | 696.00 | 700.00 | 690.00 | 698.00 | 698.00 | 0.87% | 1,121 |
| Dec 17, 2025 | 690.00 | 694.00 | 688.00 | 692.00 | 692.00 | 0.29% | 1,010 |
| Dec 16, 2025 | 692.00 | 692.00 | 686.00 | 690.00 | 690.00 | - | 384 |
| Dec 15, 2025 | 692.00 | 694.00 | 690.00 | 690.00 | 690.00 | -0.29% | 737 |
| Dec 12, 2025 | 690.00 | 694.00 | 690.00 | 692.00 | 692.00 | 0.58% | 1,200 |
| Dec 11, 2025 | 686.00 | 694.00 | 686.00 | 688.00 | 688.00 | 0.29% | 1,467 |
| Dec 10, 2025 | 686.00 | 688.00 | 680.00 | 686.00 | 686.00 | -0.29% | 462 |
| Dec 9, 2025 | 686.00 | 688.00 | 680.00 | 688.00 | 688.00 | 0.58% | 1,066 |
| Dec 8, 2025 | 674.00 | 686.00 | 674.00 | 684.00 | 684.00 | 1.48% | 554 |
| Dec 5, 2025 | 670.00 | 674.00 | 670.00 | 674.00 | 674.00 | 1.20% | 115 |
| 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 |