Podravka d.d. (ZSE:PODR)
Croatia
· Delayed Price · Currency is EUR 141.00
-5.00 (-3.42%)
At close: Mar 9, 2026
Podravka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 143.50 | 143.50 | 140.50 | 141.00 | 141.00 | -3.42% | 1,703 |
| Mar 6, 2026 | 148.50 | 149.50 | 146.00 | 146.00 | 146.00 | -2.67% | 311 |
| Mar 5, 2026 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | 2.39% | 1,021 |
| Mar 4, 2026 | 142.50 | 148.00 | 142.50 | 146.50 | 146.50 | 2.45% | 725 |
| Mar 3, 2026 | 146.50 | 146.50 | 142.50 | 143.00 | 143.00 | -3.05% | 852 |
| Mar 2, 2026 | 148.00 | 148.00 | 143.00 | 147.50 | 147.50 | -1.34% | 1,365 |
| Feb 27, 2026 | 150.00 | 150.00 | 147.00 | 149.50 | 149.50 | 0.67% | 1,474 |
| Feb 26, 2026 | 148.50 | 152.00 | 148.00 | 148.50 | 148.50 | 0.34% | 860 |
| Feb 25, 2026 | 150.50 | 150.50 | 147.50 | 148.00 | 148.00 | -1.66% | 911 |
| Feb 24, 2026 | 151.00 | 151.00 | 150.00 | 150.50 | 150.50 | -0.33% | 1,052 |
| Feb 23, 2026 | 152.50 | 152.50 | 151.00 | 151.00 | 151.00 | - | 400 |
| Feb 20, 2026 | 152.50 | 152.50 | 150.00 | 151.00 | 151.00 | -1.95% | 2,507 |
| Feb 19, 2026 | 153.00 | 154.00 | 152.50 | 154.00 | 154.00 | 0.65% | 260 |
| Feb 18, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 155 |
| Feb 17, 2026 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | -0.33% | 83 |
| Feb 16, 2026 | 155.50 | 156.50 | 153.50 | 153.50 | 153.50 | -0.97% | 553 |
| Feb 13, 2026 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1.31% | 446 |
| Feb 12, 2026 | 153.50 | 153.50 | 153.00 | 153.00 | 153.00 | 0.99% | 12 |
| Feb 11, 2026 | 153.00 | 153.00 | 151.00 | 151.50 | 151.50 | - | 2,525 |
| Feb 10, 2026 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | -0.98% | 341 |
| Feb 9, 2026 | 154.00 | 154.00 | 152.50 | 153.00 | 153.00 | -0.65% | 321 |
| Feb 6, 2026 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 0.98% | 202 |
| Feb 5, 2026 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | -0.97% | 89 |
| Feb 4, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | - | 41 |
| Feb 3, 2026 | 153.00 | 154.50 | 153.00 | 154.00 | 154.00 | 0.65% | 387 |
| Feb 2, 2026 | 153.00 | 153.00 | 150.50 | 153.00 | 153.00 | - | 339 |
| Jan 30, 2026 | 151.50 | 153.00 | 150.50 | 153.00 | 153.00 | - | 64 |
| Jan 29, 2026 | 152.00 | 153.00 | 150.50 | 153.00 | 153.00 | 1.32% | 96 |
| Jan 28, 2026 | 152.00 | 152.00 | 150.50 | 151.00 | 151.00 | -0.66% | 381 |
| Jan 27, 2026 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 245 |
| Jan 26, 2026 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.61% | 181 |
| Jan 23, 2026 | 155.00 | 155.50 | 154.00 | 155.50 | 155.50 | 0.32% | 22 |
| Jan 22, 2026 | 153.50 | 155.50 | 152.00 | 155.00 | 155.00 | 2.65% | 423 |
| Jan 21, 2026 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | -2.89% | 1,984 |
| Jan 20, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.64% | 6 |
| Jan 19, 2026 | 155.00 | 156.50 | 154.00 | 156.50 | 156.50 | 0.97% | 130 |
| Jan 16, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 564 |
| Jan 15, 2026 | 155.50 | 159.00 | 155.50 | 158.00 | 158.00 | 1.28% | 408 |
| Jan 14, 2026 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | -1.27% | 644 |
| Jan 13, 2026 | 157.50 | 158.00 | 157.50 | 158.00 | 158.00 | 0.64% | 408 |
| Jan 12, 2026 | 156.50 | 157.00 | 156.00 | 157.00 | 157.00 | - | 64 |
| Jan 9, 2026 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 0.32% | 10 |
| Jan 8, 2026 | 154.00 | 156.50 | 154.00 | 156.50 | 156.50 | 0.32% | 380 |
| Jan 7, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.97% | 10 |
| Jan 5, 2026 | 155.50 | 155.50 | 154.50 | 154.50 | 154.50 | 0.32% | 271 |
| Jan 2, 2026 | 151.50 | 154.00 | 151.50 | 154.00 | 154.00 | 2.67% | 493 |
| Dec 30, 2025 | 150.50 | 154.00 | 150.00 | 150.00 | 150.00 | 0.33% | 1,748 |
| Dec 29, 2025 | 151.50 | 151.50 | 149.50 | 149.50 | 149.50 | -0.99% | 606 |
| Dec 23, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.67% | 458 |
| Dec 22, 2025 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | -1.64% | 1,211 |
| Dec 19, 2025 | 154.00 | 154.00 | 152.50 | 152.50 | 152.50 | -1.29% | 276 |
| Dec 18, 2025 | 153.00 | 154.50 | 152.50 | 154.50 | 154.50 | 0.98% | 11 |
| Dec 17, 2025 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | -0.65% | 542 |
| Dec 16, 2025 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 0.98% | 299 |
| Dec 15, 2025 | 154.00 | 157.00 | 152.50 | 152.50 | 152.50 | -0.33% | 863 |
| Dec 12, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | 545 |
| Dec 11, 2025 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | -3.13% | 861 |
| Dec 10, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 1.27% | 11 |
| Dec 9, 2025 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.25% | 418 |
| Dec 8, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 5 |
| Dec 5, 2025 | 160.00 | 160.00 | 159.50 | 160.00 | 160.00 | - | 178 |
| Dec 4, 2025 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 12 |
| Dec 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 212 |
| Dec 2, 2025 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 0.63% | 107 |
| Dec 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.32% | 20 |
| Nov 27, 2025 | 159.00 | 159.00 | 158.50 | 158.50 | 158.50 | -0.94% | 110 |
| Nov 26, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 2 |
| Nov 25, 2025 | 160.50 | 160.50 | 160.00 | 160.00 | 160.00 | -1.84% | 312 |
| Nov 24, 2025 | 160.00 | 163.00 | 159.50 | 163.00 | 163.00 | 1.88% | 683 |
| Nov 21, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.31% | 848 |
| Nov 20, 2025 | 158.50 | 159.50 | 158.50 | 159.50 | 159.50 | -0.31% | 59 |
| Nov 19, 2025 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 0.63% | 59 |
| Nov 17, 2025 | 160.00 | 160.00 | 158.50 | 159.00 | 159.00 | -0.63% | 16 |
| Nov 14, 2025 | 161.00 | 161.00 | 158.50 | 160.00 | 160.00 | 0.63% | 15 |
| Nov 13, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | - | 579 |
| Nov 12, 2025 | 159.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.85% | 36 |
| Nov 11, 2025 | 158.50 | 162.00 | 158.50 | 162.00 | 162.00 | 1.25% | 522 |
| Nov 10, 2025 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | -0.62% | 938 |
| Nov 7, 2025 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.90% | 1,289 |
| Nov 6, 2025 | 157.50 | 158.00 | 157.50 | 158.00 | 158.00 | 0.32% | 135 |
| Nov 5, 2025 | 159.50 | 159.50 | 157.50 | 157.50 | 157.50 | -0.94% | 489 |
| Nov 4, 2025 | 158.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0.63% | 1,049 |
| Nov 3, 2025 | 157.50 | 158.00 | 156.50 | 158.00 | 158.00 | 0.32% | 92 |
| Oct 31, 2025 | 160.00 | 160.00 | 155.00 | 157.50 | 157.50 | -0.32% | 882 |
| Oct 30, 2025 | 166.00 | 167.00 | 158.00 | 158.00 | 158.00 | -4.82% | 2,361 |
| Oct 29, 2025 | 165.00 | 166.00 | 163.50 | 166.00 | 166.00 | -0.30% | 279 |
| Oct 28, 2025 | 166.00 | 166.50 | 165.00 | 166.50 | 166.50 | -0.30% | 153 |
| Oct 27, 2025 | 165.00 | 167.00 | 163.00 | 167.00 | 167.00 | 1.21% | 677 |
| Oct 24, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.20% | 483 |
| Oct 23, 2025 | 166.50 | 168.00 | 163.50 | 167.00 | 167.00 | 1.52% | 1,021 |
| Oct 22, 2025 | 164.00 | 167.50 | 163.50 | 164.50 | 164.50 | 1.54% | 1,336 |
| Oct 21, 2025 | 158.50 | 164.00 | 158.50 | 162.00 | 162.00 | 2.53% | 2,301 |
| Oct 20, 2025 | 158.00 | 158.00 | 157.50 | 158.00 | 158.00 | - | 70 |
| Oct 17, 2025 | 159.00 | 159.50 | 157.00 | 158.00 | 158.00 | -0.63% | 335 |
| Oct 16, 2025 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 2.58% | 717 |
| Oct 15, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 249 |
| Oct 14, 2025 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 0.98% | 97 |
| Oct 13, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.33% | 48 |
| Oct 10, 2025 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | 71 |
| Oct 9, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 104 |