Maistra d.d. (ZSE:MAIS)
Croatia
· Delayed Price · Currency is EUR 57.00
+3.50 (6.54%)
At close: Dec 5, 2025
Maistra d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 102 |
| Aug 28, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | -8.33% | 455 |
| Aug 27, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 9.09% | 72 |
| Aug 25, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 70 |
| Aug 22, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 5.88% | 342 |
| Aug 21, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -2.86% | 200 |
| Aug 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | 31 |
| Aug 18, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 50 |
| Aug 14, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | 82 |
| Aug 13, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 67 |
| Aug 12, 2025 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -2.83% | 30 |
| Aug 7, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | - | 10 |
| Aug 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 12 |
| Aug 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 32 |
| Jul 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | 15 |
| Jul 24, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 10.68% | 200 |
| Jul 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -6.36% | 400 |
| Jul 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 315 |
| Jul 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 66 |
| Jul 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 100 |
| Jul 15, 2025 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 5.77% | 114 |
| Jul 14, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 69 |
| Jul 8, 2025 | 49.20 | 51.00 | 49.20 | 51.00 | 51.00 | 3.24% | 490 |
| Jul 7, 2025 | 48.80 | 49.40 | 48.80 | 49.40 | 49.40 | 2.07% | 118 |
| Jul 2, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 3 |
| Jun 26, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | 85 |
| Jun 25, 2025 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | 1.67% | 119 |
| Jun 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 200 |
| Jun 23, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 50 |
| Jun 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | 100 |
| Jun 16, 2025 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | - | 110 |
| Jun 12, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | 28 |
| Jun 10, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -4.08% | 255 |
| Jun 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 32 |