Span d.d. (ZSE:SPAN)
Croatia
· Delayed Price · Currency is EUR 65.80
+0.20 (0.30%)
At close: Dec 5, 2025
Span d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.60 | 65.80 | 65.60 | 65.80 | 65.80 | 0.30% | 373 |
| Dec 4, 2025 | 65.60 | 65.80 | 65.60 | 65.60 | 65.60 | 0.92% | 467 |
| Dec 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.91% | 28 |
| Dec 2, 2025 | 65.40 | 65.80 | 65.40 | 65.60 | 65.60 | - | 854 |
| Dec 1, 2025 | 64.80 | 65.60 | 63.80 | 65.60 | 65.60 | 0.61% | 2,084 |
| Nov 28, 2025 | 64.60 | 65.20 | 64.00 | 65.20 | 65.20 | 0.31% | 282 |
| Nov 27, 2025 | 64.60 | 65.20 | 64.00 | 65.00 | 65.00 | -0.31% | 131 |
| Nov 26, 2025 | 65.00 | 65.20 | 65.00 | 65.20 | 65.20 | -0.31% | 163 |
| Nov 25, 2025 | 65.00 | 65.60 | 65.00 | 65.40 | 65.40 | 1.24% | 1,167 |
| Nov 24, 2025 | 64.20 | 64.60 | 64.20 | 64.60 | 64.60 | 1.25% | 79 |
| Nov 21, 2025 | 64.00 | 64.60 | 62.60 | 63.80 | 63.80 | -0.93% | 662 |
| Nov 20, 2025 | 65.00 | 65.00 | 63.60 | 64.40 | 64.40 | -2.13% | 322 |
| Nov 19, 2025 | 66.60 | 66.80 | 65.20 | 65.80 | 65.80 | -1.20% | 1,618 |
| Nov 17, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | 71 |
| Nov 14, 2025 | 66.20 | 66.60 | 66.00 | 66.60 | 66.60 | - | 219 |
| Nov 13, 2025 | 66.80 | 67.00 | 66.40 | 66.60 | 66.60 | -0.30% | 6,157 |
| Nov 12, 2025 | 66.80 | 67.00 | 66.20 | 66.80 | 66.80 | 1.52% | 729 |
| Nov 11, 2025 | 65.60 | 66.00 | 65.20 | 65.80 | 65.80 | 0.30% | 798 |
| Nov 10, 2025 | 64.20 | 65.60 | 64.00 | 65.60 | 65.60 | 1.55% | 251 |
| Nov 7, 2025 | 64.20 | 64.60 | 63.60 | 64.60 | 64.60 | 0.94% | 126 |
| Nov 6, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.84% | 370 |
| Nov 5, 2025 | 66.00 | 66.00 | 64.40 | 65.20 | 65.20 | -2.40% | 696 |
| Nov 4, 2025 | 66.80 | 66.80 | 66.00 | 66.80 | 66.80 | -0.89% | 883 |
| Nov 3, 2025 | 67.40 | 67.80 | 67.00 | 67.40 | 67.40 | 0.30% | 1,335 |
| Oct 31, 2025 | 64.80 | 69.00 | 64.80 | 67.20 | 67.20 | 4.02% | 8,231 |
| Oct 30, 2025 | 64.40 | 64.60 | 64.40 | 64.60 | 64.60 | 0.94% | 227 |
| Oct 29, 2025 | 64.00 | 64.00 | 63.40 | 64.00 | 64.00 | 1.27% | 346 |
| Oct 28, 2025 | 63.80 | 64.00 | 63.20 | 63.20 | 63.20 | -1.25% | 194 |
| Oct 27, 2025 | 64.60 | 64.80 | 64.00 | 64.00 | 64.00 | -0.62% | 85 |
| Oct 24, 2025 | 64.20 | 64.60 | 63.20 | 64.40 | 64.40 | 0.63% | 881 |
| Oct 23, 2025 | 64.40 | 64.60 | 63.00 | 64.00 | 64.00 | -0.93% | 1,426 |
| Oct 22, 2025 | 64.80 | 64.80 | 64.20 | 64.60 | 64.60 | 0.62% | 144 |
| Oct 21, 2025 | 63.80 | 64.20 | 63.60 | 64.20 | 64.20 | -0.31% | 918 |
| Oct 20, 2025 | 64.60 | 64.60 | 63.60 | 64.40 | 64.40 | 0.63% | 347 |
| Oct 17, 2025 | 63.80 | 64.00 | 63.60 | 64.00 | 64.00 | -0.31% | 174 |
| Oct 16, 2025 | 63.60 | 64.20 | 63.00 | 64.20 | 64.20 | 1.90% | 160 |
| Oct 15, 2025 | 63.00 | 63.20 | 62.40 | 63.00 | 63.00 | 0.32% | 670 |
| Oct 14, 2025 | 64.00 | 64.00 | 62.80 | 62.80 | 62.80 | -2.79% | 669 |
| Oct 13, 2025 | 64.40 | 65.00 | 64.20 | 64.60 | 64.60 | 0.31% | 482 |
| Oct 10, 2025 | 64.20 | 64.60 | 64.00 | 64.40 | 64.40 | 0.63% | 609 |
| Oct 9, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 328 |
| Oct 8, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 39 |
| Oct 7, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.23% | 81 |
| Oct 6, 2025 | 66.00 | 66.20 | 64.80 | 64.80 | 64.80 | -2.11% | 5,629 |
| Oct 3, 2025 | 64.60 | 66.40 | 64.40 | 66.20 | 66.20 | 3.12% | 1,945 |
| Oct 2, 2025 | 63.40 | 64.40 | 63.20 | 64.20 | 64.20 | 1.58% | 1,367 |
| Oct 1, 2025 | 63.40 | 63.40 | 63.00 | 63.20 | 63.20 | 0.32% | 1,433 |
| Sep 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.63% | 45 |
| Sep 29, 2025 | 62.40 | 63.40 | 62.40 | 63.40 | 63.40 | 2.59% | 155 |
| Sep 26, 2025 | 61.40 | 61.80 | 60.80 | 61.80 | 61.80 | 1.64% | 175 |
| Sep 25, 2025 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | -0.33% | 162 |
| Sep 24, 2025 | 60.60 | 61.00 | 60.60 | 61.00 | 61.00 | 1.67% | 194 |
| Sep 23, 2025 | 60.40 | 61.00 | 60.00 | 60.00 | 60.00 | - | 1,554 |
| Sep 22, 2025 | 58.40 | 60.00 | 58.40 | 60.00 | 60.00 | 2.74% | 902 |
| Sep 19, 2025 | 60.60 | 60.60 | 58.40 | 58.40 | 58.40 | -4.26% | 3,718 |
| Sep 18, 2025 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | -0.65% | 62 |
| Sep 17, 2025 | 62.60 | 62.60 | 61.40 | 61.40 | 61.40 | -0.97% | 517 |
| Sep 16, 2025 | 63.20 | 63.20 | 62.00 | 62.00 | 62.00 | -0.64% | 292 |
| Sep 15, 2025 | 63.00 | 63.20 | 62.20 | 62.40 | 62.40 | -0.95% | 161 |
| Sep 12, 2025 | 62.60 | 63.60 | 62.00 | 63.00 | 63.00 | - | 1,320 |
| Sep 11, 2025 | 62.80 | 63.20 | 62.80 | 63.00 | 63.00 | 0.32% | 505 |
| Sep 10, 2025 | 61.40 | 62.80 | 61.00 | 62.80 | 62.80 | 2.95% | 639 |
| Sep 9, 2025 | 60.20 | 61.00 | 60.20 | 61.00 | 61.00 | 0.33% | 1,583 |
| Sep 8, 2025 | 59.80 | 61.00 | 58.40 | 60.80 | 60.80 | 0.33% | 1,953 |
| Sep 5, 2025 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | 0.33% | 53 |
| Sep 4, 2025 | 61.60 | 61.80 | 59.60 | 60.40 | 60.40 | -0.98% | 317 |
| Sep 3, 2025 | 60.60 | 61.00 | 60.40 | 61.00 | 61.00 | 0.99% | 214 |
| Sep 2, 2025 | 61.80 | 61.80 | 58.40 | 60.40 | 60.40 | -2.58% | 992 |
| Sep 1, 2025 | 60.80 | 62.00 | 60.80 | 62.00 | 62.00 | 1.64% | 162 |
| Aug 29, 2025 | 61.00 | 61.00 | 60.60 | 61.00 | 61.00 | -0.65% | 354 |
| Aug 28, 2025 | 61.00 | 61.60 | 61.00 | 61.40 | 61.40 | -0.65% | 151 |
| Aug 27, 2025 | 62.00 | 62.00 | 61.80 | 61.80 | 61.80 | -0.32% | 59 |
| Aug 26, 2025 | 62.20 | 62.60 | 62.00 | 62.00 | 62.00 | -0.32% | 1,109 |
| Aug 25, 2025 | 62.40 | 62.40 | 62.00 | 62.20 | 62.20 | 0.32% | 700 |
| Aug 22, 2025 | 61.20 | 62.00 | 58.40 | 62.00 | 62.00 | - | 1,361 |
| Aug 21, 2025 | 63.60 | 63.60 | 62.00 | 62.00 | 62.00 | -2.82% | 326 |
| Aug 20, 2025 | 64.00 | 64.60 | 63.40 | 63.80 | 63.80 | -0.31% | 185 |
| Aug 19, 2025 | 64.20 | 64.80 | 64.00 | 64.00 | 64.00 | -0.31% | 347 |
| Aug 18, 2025 | 65.60 | 65.60 | 64.20 | 64.20 | 64.20 | -1.53% | 437 |
| Aug 14, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.31% | 120 |
| Aug 13, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - | 5 |
| Aug 12, 2025 | 64.40 | 65.40 | 64.40 | 65.40 | 65.40 | 0.62% | 215 |
| Aug 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.91% | 8 |
| Aug 8, 2025 | 65.40 | 65.60 | 64.80 | 65.60 | 65.60 | 0.31% | 143 |
| Aug 7, 2025 | 64.80 | 65.60 | 64.20 | 65.40 | 65.40 | -0.61% | 306 |
| Aug 6, 2025 | 65.20 | 65.80 | 65.00 | 65.80 | 65.80 | -0.30% | 68 |
| Aug 4, 2025 | 65.80 | 66.00 | 65.80 | 66.00 | 66.00 | -0.60% | 243 |
| Aug 1, 2025 | 66.60 | 67.00 | 66.40 | 66.40 | 66.40 | -0.90% | 508 |
| Jul 31, 2025 | 65.60 | 67.80 | 65.60 | 67.00 | 67.00 | 1.82% | 3,816 |
| Jul 30, 2025 | 65.40 | 65.80 | 64.60 | 65.80 | 65.80 | -0.60% | 352 |
| Jul 29, 2025 | 65.80 | 66.20 | 65.80 | 66.20 | 66.20 | 0.61% | 50 |
| Jul 28, 2025 | 64.40 | 65.80 | 64.20 | 65.80 | 65.80 | 2.49% | 999 |
| Jul 25, 2025 | 66.40 | 66.40 | 64.20 | 64.20 | 64.20 | -3.60% | 673 |
| Jul 24, 2025 | 66.00 | 66.60 | 65.80 | 66.60 | 66.60 | - | 699 |
| Jul 23, 2025 | 66.40 | 66.60 | 66.40 | 66.60 | 66.60 | 0.91% | 209 |
| Jul 22, 2025 | 65.00 | 66.20 | 65.00 | 66.00 | 66.00 | 1.85% | 758 |
| Jul 21, 2025 | 63.40 | 64.80 | 63.40 | 64.80 | 64.80 | 1.89% | 1,736 |
| Jul 18, 2025 | 63.00 | 63.80 | 62.60 | 63.60 | 63.60 | 2.58% | 1,576 |
| Jul 17, 2025 | 61.60 | 64.20 | 61.60 | 62.00 | 62.00 | 0.65% | 1,882 |
| Jul 16, 2025 | 61.00 | 61.60 | 60.40 | 61.60 | 61.60 | 0.33% | 604 |