Podravka d.d. (ZSE:PODR)
Croatia
· Delayed Price · Currency is EUR 153.00
+0.50 (0.33%)
At close: Apr 28, 2026
Podravka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 152.50 | 155.00 | 152.00 | 153.00 | 153.00 | 0.33% | 650 |
| Apr 27, 2026 | 153.00 | 153.00 | 152.00 | 152.50 | 152.50 | -1.61% | 239 |
| Apr 24, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.32% | 61 |
| Apr 23, 2026 | 154.00 | 154.50 | 154.00 | 154.50 | 154.50 | 1.64% | 31 |
| Apr 22, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | - | 69 |
| Apr 21, 2026 | 153.00 | 153.50 | 152.00 | 152.00 | 152.00 | -0.65% | 166 |
| Apr 20, 2026 | 152.00 | 153.50 | 151.50 | 153.00 | 153.00 | 0.66% | 205 |
| Apr 17, 2026 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 315 |
| Apr 16, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | 46 |
| Apr 15, 2026 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | -0.98% | 137 |
| Apr 14, 2026 | 153.00 | 155.00 | 152.50 | 152.50 | 152.50 | -0.33% | 451 |
| Apr 13, 2026 | 153.00 | 153.50 | 152.50 | 153.00 | 153.00 | 0.33% | 292 |
| Apr 10, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - | 6 |
| Apr 9, 2026 | 152.00 | 152.50 | 150.50 | 152.50 | 152.50 | 0.66% | 305 |
| Apr 8, 2026 | 152.00 | 152.50 | 151.50 | 151.50 | 151.50 | 1.00% | 320 |
| Apr 7, 2026 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 0.67% | 381 |
| Apr 2, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 231 |
| Apr 1, 2026 | 150.00 | 151.50 | 150.00 | 150.00 | 150.00 | 0.67% | 211 |
| Mar 31, 2026 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | -1.65% | 615 |
| Mar 30, 2026 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | -0.98% | 264 |
| Mar 27, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 27 |
| Mar 26, 2026 | 152.50 | 154.00 | 152.50 | 154.00 | 154.00 | - | 724 |
| Mar 25, 2026 | 152.50 | 154.50 | 152.50 | 154.00 | 154.00 | 1.99% | 1,247 |
| Mar 24, 2026 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | -1.63% | 604 |
| Mar 23, 2026 | 151.00 | 155.00 | 145.00 | 153.50 | 153.50 | -0.65% | 1,652 |
| Mar 20, 2026 | 149.50 | 155.00 | 149.50 | 154.50 | 154.50 | 4.75% | 1,518 |
| Mar 19, 2026 | 148.00 | 148.00 | 144.50 | 147.50 | 147.50 | -1.67% | 837 |
| Mar 18, 2026 | 148.00 | 150.00 | 147.50 | 150.00 | 150.00 | 1.69% | 1,174 |
| Mar 17, 2026 | 148.00 | 148.00 | 147.50 | 147.50 | 147.50 | -1.34% | 50 |
| Mar 16, 2026 | 147.50 | 149.50 | 147.50 | 149.50 | 149.50 | 0.67% | 87 |
| Mar 13, 2026 | 146.00 | 148.50 | 146.00 | 148.50 | 148.50 | 1.02% | 580 |
| Mar 12, 2026 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.68% | 1,238 |
| Mar 11, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 1.74% | 858 |
| Mar 10, 2026 | 143.50 | 145.50 | 143.50 | 143.50 | 143.50 | 1.77% | 351 |
| 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 |