Podravka d.d. (ZSE:PODR)
Croatia
· Delayed Price · Currency is EUR 160.00
0.00 (0.00%)
At close: Dec 5, 2025
Podravka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | 97 |
| Oct 7, 2025 | 152.50 | 152.50 | 152.00 | 152.00 | 152.00 | - | 173 |
| Oct 6, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 181 |
| Oct 3, 2025 | 153.50 | 154.00 | 152.00 | 152.00 | 152.00 | -0.98% | 346 |
| Oct 2, 2025 | 154.00 | 155.00 | 153.50 | 153.50 | 153.50 | -0.32% | 433 |
| Oct 1, 2025 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 1.32% | 964 |
| Sep 30, 2025 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.33% | 511 |
| Sep 29, 2025 | 150.00 | 151.50 | 150.00 | 151.50 | 151.50 | 0.66% | 492 |
| Sep 26, 2025 | 150.00 | 152.50 | 149.00 | 150.50 | 150.50 | 0.33% | 2,413 |
| Sep 25, 2025 | 150.00 | 150.50 | 143.00 | 150.00 | 150.00 | - | 1,134 |
| Sep 24, 2025 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.33% | 1,189 |
| Sep 23, 2025 | 150.50 | 150.50 | 147.00 | 149.50 | 149.50 | -0.66% | 1,737 |
| Sep 22, 2025 | 154.00 | 154.00 | 150.00 | 150.50 | 150.50 | -3.22% | 1,256 |
| Sep 19, 2025 | 155.00 | 156.00 | 155.00 | 155.50 | 155.50 | 0.65% | 940 |
| Sep 18, 2025 | 157.00 | 157.00 | 154.50 | 154.50 | 154.50 | -1.59% | 874 |
| Sep 17, 2025 | 156.00 | 157.00 | 155.00 | 157.00 | 157.00 | 0.96% | 145 |
| Sep 16, 2025 | 158.00 | 158.00 | 155.50 | 155.50 | 155.50 | -1.89% | 664 |
| Sep 15, 2025 | 158.00 | 164.00 | 157.00 | 158.50 | 158.50 | 0.63% | 1,803 |
| Sep 12, 2025 | 151.00 | 160.50 | 151.00 | 157.50 | 157.50 | 4.30% | 9,822 |
| Sep 11, 2025 | 151.00 | 151.50 | 150.00 | 151.00 | 151.00 | - | 3,346 |
| Sep 10, 2025 | 150.50 | 151.50 | 150.50 | 151.00 | 151.00 | 0.67% | 917 |
| Sep 9, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 1.01% | 1,545 |
| Sep 8, 2025 | 150.50 | 150.50 | 148.50 | 148.50 | 148.50 | -1.33% | 1,758 |
| Sep 5, 2025 | 149.00 | 150.50 | 148.00 | 150.50 | 150.50 | 1.01% | 2,274 |
| Sep 4, 2025 | 148.50 | 149.00 | 148.50 | 149.00 | 149.00 | 0.34% | 880 |
| Sep 3, 2025 | 148.50 | 149.00 | 146.50 | 148.50 | 148.50 | 1.02% | 641 |
| Sep 2, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -1.34% | 411 |
| Sep 1, 2025 | 146.00 | 149.00 | 145.50 | 149.00 | 149.00 | 2.41% | 520 |
| Aug 29, 2025 | 146.00 | 146.50 | 145.50 | 145.50 | 145.50 | 0.34% | 160 |
| Aug 28, 2025 | 146.50 | 146.50 | 145.00 | 145.00 | 145.00 | -0.68% | 808 |
| Aug 27, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1.04% | 25 |
| Aug 26, 2025 | 144.00 | 145.00 | 144.00 | 144.50 | 144.50 | -1.03% | 63 |
| Aug 25, 2025 | 145.00 | 146.00 | 143.50 | 146.00 | 146.00 | 0.69% | 708 |
| Aug 22, 2025 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | - | 314 |
| Aug 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.05% | 5 |
| Aug 20, 2025 | 143.50 | 143.50 | 143.00 | 143.50 | 143.50 | - | 155 |
| Aug 19, 2025 | 143.00 | 144.00 | 143.00 | 143.50 | 143.50 | 0.35% | 84 |
| Aug 18, 2025 | 143.00 | 145.00 | 143.00 | 143.00 | 143.00 | -1.04% | 124 |
| Aug 14, 2025 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | -0.34% | 361 |
| Aug 13, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1.40% | 49 |
| Aug 12, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.35% | 338 |
| Aug 11, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 0.35% | 10 |
| Aug 8, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.35% | 10 |
| Aug 7, 2025 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | -1.71% | 192 |
| Aug 6, 2025 | 145.00 | 146.00 | 143.50 | 146.00 | 146.00 | 0.69% | 157 |
| Aug 4, 2025 | 145.50 | 145.50 | 145.00 | 145.00 | 145.00 | -1.02% | 24 |
| Aug 1, 2025 | 147.00 | 147.00 | 145.00 | 146.50 | 146.50 | -0.34% | 610 |
| Jul 31, 2025 | 146.00 | 147.00 | 145.50 | 147.00 | 147.00 | - | 40 |
| Jul 30, 2025 | 147.50 | 147.50 | 146.00 | 147.00 | 147.00 | 0.34% | 410 |
| Jul 29, 2025 | 147.00 | 147.50 | 146.50 | 146.50 | 146.50 | -0.34% | 76 |
| Jul 28, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 0.34% | 217 |
| Jul 25, 2025 | 150.50 | 150.50 | 146.50 | 146.50 | 146.50 | -2.33% | 1,041 |
| Jul 24, 2025 | 145.50 | 150.00 | 143.00 | 150.00 | 150.00 | 3.45% | 3,029 |
| Jul 23, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | -0.34% | 283 |
| Jul 22, 2025 | 145.00 | 146.50 | 144.50 | 145.50 | 145.50 | 0.69% | 783 |
| Jul 21, 2025 | 140.50 | 144.50 | 140.00 | 144.50 | 144.50 | 2.12% | 636 |
| Jul 18, 2025 | 142.50 | 142.50 | 140.00 | 141.50 | 141.50 | 0.71% | 914 |
| Jul 17, 2025 | 145.00 | 146.50 | 140.50 | 140.50 | 140.50 | -3.77% | 1,166 |
| Jul 16, 2025 | 147.50 | 147.50 | 143.50 | 146.00 | 146.00 | -1.68% | 905 |
| Jul 15, 2025 | 150.00 | 150.00 | 148.50 | 148.50 | 145.30 | -1.00% | 178 |