Maistra d.d. (ZSE:MAIS)
Croatia
· Delayed Price · Currency is EUR 60.50
0.00 (0.00%)
At close: Mar 9, 2026
Maistra d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -4.27% | 65 |
| Feb 26, 2026 | 61.00 | 61.00 | 58.50 | 58.50 | 58.50 | -4.10% | 80 |
| Feb 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.27% | 7 |
| Feb 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -6.40% | 42 |
| Feb 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 8 |
| Feb 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.17% | 6 |
| Feb 19, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -4.00% | 87 |
| Feb 18, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 10 |
| Feb 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 10 |
| Feb 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 8 |
| Feb 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 6.84% | 18 |
| Feb 12, 2026 | 61.50 | 61.50 | 58.50 | 58.50 | 58.50 | -6.40% | 100 |
| Feb 11, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | -0.79% | 69 |
| Feb 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 30 |
| Feb 9, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 54 |
| Feb 6, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 10 |
| Feb 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 7 |
| Feb 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 10 |
| Feb 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | 10 |
| Feb 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 54 |
| Jan 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 4 |
| Jan 29, 2026 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 25 |
| Jan 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 6 |
| Jan 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 5 |
| Jan 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 5 |
| Jan 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | 20 |
| Jan 22, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 20 |
| Jan 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 6.78% | 8 |
| Jan 19, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -2.48% | 39 |
| Jan 16, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -6.92% | 41 |
| Jan 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 5 |
| Jan 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | 5 |
| Jan 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -5.07% | 10 |
| Jan 12, 2026 | 63.50 | 69.00 | 63.50 | 69.00 | 69.00 | 9.52% | 42 |
| Jan 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 5 |
| Jan 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | 5 |
| Jan 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 5 |
| Jan 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 3 |
| Dec 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 5 |
| Dec 29, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 0.85% | 51 |
| Dec 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 4 |
| Dec 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 6 |
| Dec 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | 5 |
| Dec 18, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 0.88% | 722 |
| Dec 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 3 |
| Dec 16, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 50 |
| Dec 15, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 5 |
| Dec 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 5 |
| Dec 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 5 |
| Dec 10, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 19 |
| Dec 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | 4 |
| Dec 8, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -5.26% | 569 |
| Dec 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 6.54% | 10 |
| Dec 4, 2025 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | -3.60% | 544 |
| Dec 3, 2025 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | - | 2,056 |
| Dec 2, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 65 |
| Dec 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 10 |
| Nov 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 40 |
| Nov 27, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.91% | 10 |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 6 |
| Nov 25, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | 187 |
| Nov 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 10 |
| Nov 20, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 10 |
| Nov 19, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 10 |
| Nov 17, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 10 |
| Nov 14, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - | 145 |
| Nov 13, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 10 |
| Nov 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 10 |
| Nov 11, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - | 60 |
| Nov 10, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | - | 14 |
| Nov 7, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 3 |
| Nov 6, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 12 |
| Nov 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 10 |
| Nov 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | 5 |
| Nov 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 3 |
| Oct 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 50 |
| Oct 30, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 253 |
| Oct 29, 2025 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -1.82% | 70 |
| Oct 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 195 |
| Oct 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 56 |
| Oct 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 68 |
| Oct 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 30 |
| Oct 22, 2025 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | - | 36 |
| Oct 21, 2025 | 55.00 | 55.50 | 53.50 | 55.50 | 55.50 | 3.74% | 182 |
| Oct 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | 99 |
| Oct 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1 |
| Oct 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 54 |
| Oct 10, 2025 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | - | 1,100 |
| Oct 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 6 |
| Oct 3, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | -2.65% | 225 |
| Oct 1, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 2 |
| Sep 30, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 6.60% | 100 |
| Sep 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -5.36% | 50 |
| Sep 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 10 |
| Sep 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 108 |
| Sep 18, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 3.64% | 104 |
| Sep 16, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 207 |
| Sep 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 100 |
| Sep 10, 2025 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | -1.82% | 112 |
| Sep 4, 2025 | 54.50 | 55.00 | 53.00 | 55.00 | 55.00 | - | 423 |