Span d.d. (ZSE:SPAN)
Croatia
· Delayed Price · Currency is EUR 56.80
-1.60 (-2.74%)
At close: Apr 28, 2026
Span d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.40 | 58.40 | 56.00 | 56.80 | 56.80 | -2.74% | 2,219 |
| Apr 27, 2026 | 58.60 | 59.00 | 58.00 | 58.40 | 58.40 | -2.01% | 1,576 |
| Apr 24, 2026 | 59.60 | 59.60 | 58.60 | 59.60 | 59.60 | 1.02% | 127 |
| Apr 23, 2026 | 59.80 | 59.80 | 58.60 | 59.00 | 59.00 | -1.34% | 698 |
| Apr 22, 2026 | 60.00 | 60.00 | 59.20 | 59.80 | 59.80 | -0.33% | 340 |
| Apr 21, 2026 | 59.60 | 60.00 | 59.20 | 60.00 | 60.00 | 1.01% | 308 |
| Apr 20, 2026 | 60.00 | 60.00 | 59.40 | 59.40 | 59.40 | -1.98% | 517 |
| Apr 17, 2026 | 60.00 | 60.60 | 59.20 | 60.60 | 60.60 | 1.00% | 435 |
| Apr 16, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 0.33% | 431 |
| Apr 15, 2026 | 60.00 | 60.40 | 59.00 | 59.80 | 59.80 | 0.34% | 1,219 |
| Apr 14, 2026 | 59.00 | 59.60 | 59.00 | 59.60 | 59.60 | 1.36% | 248 |
| Apr 13, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.68% | 129 |
| Apr 10, 2026 | 57.60 | 58.40 | 57.60 | 58.40 | 58.40 | 1.39% | 278 |
| Apr 9, 2026 | 58.80 | 59.20 | 56.40 | 57.60 | 57.60 | -2.04% | 827 |
| Apr 8, 2026 | 60.00 | 60.00 | 58.80 | 58.80 | 58.80 | 3.52% | 1,132 |
| Apr 7, 2026 | 57.20 | 57.40 | 56.20 | 56.80 | 56.80 | -1.39% | 882 |
| Apr 2, 2026 | 57.80 | 57.80 | 57.20 | 57.60 | 57.60 | -0.35% | 175 |
| Apr 1, 2026 | 57.40 | 58.00 | 57.40 | 57.80 | 57.80 | 1.40% | 1,156 |
| Mar 31, 2026 | 57.00 | 57.00 | 56.40 | 57.00 | 57.00 | -0.70% | 795 |
| Mar 30, 2026 | 57.80 | 58.00 | 57.00 | 57.40 | 57.40 | -0.69% | 967 |
| Mar 27, 2026 | 58.00 | 58.60 | 57.80 | 57.80 | 57.80 | -1.03% | 320 |
| Mar 26, 2026 | 58.60 | 58.60 | 57.80 | 58.40 | 58.40 | -0.34% | 365 |
| Mar 25, 2026 | 58.00 | 58.80 | 58.00 | 58.60 | 58.60 | 2.09% | 457 |
| Mar 24, 2026 | 58.00 | 58.20 | 57.40 | 57.40 | 57.40 | -1.71% | 251 |
| Mar 23, 2026 | 57.80 | 58.80 | 56.20 | 58.40 | 58.40 | 0.69% | 1,519 |
| Mar 20, 2026 | 58.80 | 59.00 | 58.00 | 58.00 | 58.00 | - | 2,536 |
| Mar 19, 2026 | 59.40 | 59.40 | 57.40 | 58.00 | 58.00 | -2.36% | 2,422 |
| Mar 18, 2026 | 60.40 | 60.40 | 59.40 | 59.40 | 59.40 | -1.00% | 685 |
| Mar 17, 2026 | 60.40 | 60.80 | 60.00 | 60.00 | 60.00 | -0.66% | 158 |
| Mar 16, 2026 | 60.60 | 60.60 | 59.00 | 60.40 | 60.40 | 1.00% | 519 |
| Mar 13, 2026 | 60.60 | 60.60 | 59.00 | 59.80 | 59.80 | -1.32% | 1,472 |
| Mar 12, 2026 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | - | 215 |
| Mar 11, 2026 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | -0.66% | 200 |
| Mar 10, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 3.39% | 2,136 |
| Mar 9, 2026 | 59.00 | 59.80 | 58.00 | 59.00 | 59.00 | -4.84% | 3,982 |
| Mar 6, 2026 | 62.60 | 62.60 | 59.80 | 62.00 | 62.00 | - | 2,924 |
| Mar 5, 2026 | 63.60 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,131 |
| Mar 4, 2026 | 61.00 | 63.00 | 60.40 | 63.00 | 63.00 | 2.27% | 1,880 |
| Mar 3, 2026 | 62.00 | 62.00 | 60.40 | 61.60 | 61.60 | -0.96% | 2,511 |
| Mar 2, 2026 | 62.20 | 63.00 | 61.00 | 62.20 | 62.20 | -2.51% | 4,660 |
| Feb 27, 2026 | 66.00 | 66.80 | 62.00 | 63.80 | 63.80 | -3.92% | 3,956 |
| Feb 26, 2026 | 66.00 | 67.00 | 66.00 | 66.40 | 66.40 | -0.30% | 265 |
| Feb 25, 2026 | 66.20 | 67.20 | 65.80 | 66.60 | 66.60 | 1.52% | 1,347 |
| Feb 24, 2026 | 67.00 | 67.00 | 65.40 | 65.60 | 65.60 | -2.67% | 804 |
| Feb 23, 2026 | 67.40 | 67.40 | 67.00 | 67.40 | 67.40 | -0.59% | 75 |
| Feb 20, 2026 | 67.60 | 68.00 | 66.80 | 67.80 | 67.80 | - | 4,204 |
| Feb 19, 2026 | 68.40 | 68.60 | 67.60 | 67.80 | 67.80 | -1.17% | 299 |
| Feb 18, 2026 | 68.00 | 68.60 | 68.00 | 68.60 | 68.60 | 0.88% | 812 |
| Feb 17, 2026 | 68.40 | 68.40 | 67.20 | 68.00 | 68.00 | -0.58% | 258 |
| Feb 16, 2026 | 67.00 | 68.40 | 66.60 | 68.40 | 68.40 | 1.48% | 1,506 |
| Feb 13, 2026 | 68.00 | 68.40 | 67.40 | 67.40 | 67.40 | -2.03% | 311 |
| Feb 12, 2026 | 68.00 | 68.80 | 67.80 | 68.80 | 68.80 | 1.18% | 751 |
| Feb 11, 2026 | 68.40 | 68.40 | 67.00 | 68.00 | 68.00 | -0.58% | 923 |
| Feb 10, 2026 | 67.60 | 68.80 | 67.60 | 68.40 | 68.40 | 1.48% | 1,713 |
| Feb 9, 2026 | 65.40 | 67.40 | 64.60 | 67.40 | 67.40 | 3.69% | 1,341 |
| Feb 6, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.25% | 785 |
| Feb 5, 2026 | 64.20 | 65.00 | 64.00 | 64.20 | 64.20 | 0.63% | 845 |
| Feb 4, 2026 | 64.00 | 65.00 | 63.80 | 63.80 | 63.80 | -0.31% | 623 |
| Feb 3, 2026 | 65.60 | 65.60 | 64.00 | 64.00 | 64.00 | -1.84% | 657 |
| Feb 2, 2026 | 65.20 | 65.20 | 63.20 | 65.20 | 65.20 | -1.51% | 113 |
| Jan 30, 2026 | 67.20 | 67.20 | 66.20 | 66.20 | 66.20 | -0.90% | 517 |
| Jan 29, 2026 | 67.20 | 67.60 | 65.60 | 66.80 | 66.80 | -0.60% | 1,024 |
| Jan 28, 2026 | 67.20 | 67.40 | 66.40 | 67.20 | 67.20 | 0.60% | 861 |
| Jan 27, 2026 | 66.00 | 67.00 | 66.00 | 66.80 | 66.80 | -0.30% | 273 |
| Jan 26, 2026 | 67.60 | 67.80 | 66.20 | 67.00 | 67.00 | -0.30% | 2,049 |
| Jan 23, 2026 | 67.20 | 67.60 | 66.80 | 67.20 | 67.20 | 0.90% | 625 |
| Jan 22, 2026 | 66.00 | 67.20 | 66.00 | 66.60 | 66.60 | 2.46% | 1,477 |
| Jan 21, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -0.91% | 792 |
| Jan 20, 2026 | 67.20 | 67.20 | 65.60 | 65.60 | 65.60 | -2.67% | 710 |
| Jan 19, 2026 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | -1.75% | 649 |
| Jan 16, 2026 | 67.00 | 68.60 | 66.20 | 68.60 | 68.60 | 2.08% | 1,204 |
| Jan 15, 2026 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | - | 177 |
| Jan 14, 2026 | 67.00 | 67.20 | 66.80 | 67.20 | 67.20 | 1.82% | 232 |
| Jan 13, 2026 | 66.20 | 66.20 | 66.00 | 66.00 | 66.00 | -0.30% | 150 |
| Jan 12, 2026 | 67.00 | 67.20 | 66.20 | 66.20 | 66.20 | -0.60% | 452 |
| Jan 9, 2026 | 65.40 | 68.00 | 64.80 | 66.60 | 66.60 | 2.15% | 1,671 |
| Jan 8, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.31% | 40 |
| Jan 7, 2026 | 65.40 | 65.80 | 65.00 | 65.00 | 65.00 | -0.61% | 1,475 |
| Jan 5, 2026 | 64.00 | 65.40 | 64.00 | 65.40 | 65.40 | 1.24% | 399 |
| Jan 2, 2026 | 64.00 | 65.00 | 64.00 | 64.60 | 64.60 | 1.57% | 172 |
| Dec 30, 2025 | 64.60 | 64.80 | 63.60 | 63.60 | 63.60 | - | 337 |
| Dec 29, 2025 | 64.80 | 64.80 | 63.60 | 63.60 | 63.60 | -1.55% | 634 |
| Dec 23, 2025 | 64.60 | 64.60 | 64.00 | 64.60 | 64.60 | 0.62% | 113 |
| Dec 22, 2025 | 65.00 | 65.00 | 64.20 | 64.20 | 64.20 | -1.23% | 291 |
| Dec 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.62% | 7 |
| Dec 18, 2025 | 65.00 | 65.20 | 64.20 | 64.60 | 64.60 | -0.31% | 1,360 |
| Dec 17, 2025 | 64.40 | 64.80 | 64.20 | 64.80 | 64.80 | 0.93% | 227 |
| Dec 16, 2025 | 64.40 | 64.40 | 63.40 | 64.20 | 64.20 | 0.63% | 772 |
| Dec 15, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.31% | 11 |
| Dec 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.23% | 61 |
| Dec 11, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | 55 |
| Dec 10, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.57% | 5 |
| Dec 9, 2025 | 64.60 | 64.60 | 63.80 | 63.80 | 63.80 | -1.85% | 1,148 |
| Dec 8, 2025 | 65.20 | 65.20 | 64.40 | 65.00 | 65.00 | -1.22% | 393 |
| 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 |