TOKIC d.d. (ZSE:TOK)
Croatia
· Delayed Price · Currency is EUR 16.60
-0.50 (-2.92%)
At close: Apr 28, 2026
TOKIC d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | 5 |
| Apr 23, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | 1.20% | 144 |
| Apr 17, 2026 | 16.60 | 16.60 | 16.30 | 16.60 | 16.60 | -0.60% | 1,095 |
| Apr 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 21 |
| Apr 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 12 |
| Apr 9, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 363 |
| Apr 8, 2026 | 16.90 | 17.40 | 16.90 | 17.00 | 17.00 | -0.29% | 1,926 |
| Apr 2, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 3.96% | 114 |
| Mar 26, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -2.38% | 126 |
| Mar 25, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 274 |
| Mar 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 100 |
| Mar 23, 2026 | 17.00 | 17.00 | 16.25 | 17.00 | 17.00 | -4.23% | 2,125 |
| Mar 20, 2026 | 17.80 | 17.80 | 17.60 | 17.75 | 17.75 | -0.84% | 6,170 |
| Mar 19, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | -0.56% | 2,500 |
| Mar 18, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 4,060 |
| Mar 16, 2026 | 17.00 | 18.10 | 17.00 | 18.00 | 18.00 | 5.88% | 8,685 |
| Mar 13, 2026 | 16.00 | 17.05 | 16.00 | 17.00 | 17.00 | 5.26% | 3,424 |
| Mar 12, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% | 200 |
| Mar 10, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% | 500 |
| Mar 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | 10 |
| Mar 5, 2026 | 15.35 | 16.00 | 15.30 | 16.00 | 16.00 | 1.27% | 195 |
| Mar 3, 2026 | 15.70 | 15.80 | 15.00 | 15.80 | 15.80 | -0.32% | 1,849 |
| Mar 2, 2026 | 15.75 | 15.85 | 15.60 | 15.85 | 15.85 | -3.94% | 1,313 |
| Feb 27, 2026 | 16.80 | 16.80 | 16.00 | 16.50 | 16.50 | -1.79% | 2,389 |
| Feb 26, 2026 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | -1.18% | 221 |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 150 |
| Feb 20, 2026 | 17.10 | 17.65 | 17.00 | 17.00 | 17.00 | -3.68% | 323 |
| Feb 17, 2026 | 16.80 | 17.70 | 16.80 | 17.65 | 17.65 | 4.44% | 882 |
| Feb 16, 2026 | 16.80 | 16.90 | 16.65 | 16.90 | 16.90 | - | 813 |
| Feb 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 157 |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 201 |
| Feb 11, 2026 | 17.05 | 17.10 | 17.00 | 17.00 | 17.00 | -2.30% | 610 |
| Feb 10, 2026 | 17.35 | 17.40 | 17.15 | 17.40 | 17.40 | 3.88% | 261 |
| Feb 9, 2026 | 17.05 | 17.05 | 16.75 | 16.75 | 16.75 | -1.76% | 322 |
| Feb 6, 2026 | 16.45 | 17.15 | 16.25 | 17.05 | 17.05 | 1.79% | 4,625 |
| Feb 5, 2026 | 16.80 | 16.80 | 16.75 | 16.75 | 16.75 | -2.05% | 295 |
| Feb 4, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | -1.16% | 1,115 |
| Feb 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | 50 |
| Feb 2, 2026 | 17.45 | 17.45 | 17.40 | 17.40 | 17.40 | -1.14% | 345 |
| Jan 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.85% | 56 |
| Jan 29, 2026 | 17.65 | 17.75 | 17.50 | 17.75 | 17.75 | 0.57% | 598 |
| Jan 28, 2026 | 17.80 | 17.80 | 17.65 | 17.65 | 17.65 | -0.84% | 579 |
| Jan 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 63 |
| Jan 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 556 |
| Jan 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 303 |
| Jan 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | 11 |
| Jan 20, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 1.11% | 110 |
| Jan 19, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 369 |
| Jan 15, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.68% | 79 |
| Jan 14, 2026 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | -1.10% | 817 |
| Jan 13, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -0.55% | 106 |
| Jan 12, 2026 | 18.20 | 18.20 | 18.05 | 18.20 | 18.20 | -1.62% | 1,370 |
| Jan 9, 2026 | 18.30 | 18.50 | 18.25 | 18.50 | 18.50 | 0.27% | 144 |
| Jan 8, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.10% | 250 |
| Jan 7, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 49 |
| Jan 2, 2026 | 18.30 | 18.70 | 18.25 | 18.25 | 18.25 | -0.27% | 117 |
| Dec 30, 2025 | 18.80 | 18.80 | 18.20 | 18.30 | 18.30 | -2.66% | 2,280 |
| Dec 29, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 1,555 |
| Dec 23, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -1.04% | 600 |
| Dec 22, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.03% | 370 |
| Dec 19, 2025 | 19.80 | 19.90 | 19.40 | 19.40 | 19.40 | -2.02% | 1,617 |
| Dec 18, 2025 | 19.85 | 19.85 | 19.55 | 19.80 | 19.80 | -0.50% | 486 |
| Dec 17, 2025 | 19.75 | 19.90 | 19.65 | 19.90 | 19.90 | - | 261 |
| Dec 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 100 |
| Dec 15, 2025 | 20.00 | 20.20 | 19.90 | 19.90 | 19.90 | -1.49% | 589 |
| Dec 12, 2025 | 19.75 | 20.20 | 19.75 | 20.20 | 20.20 | 1.51% | 3,250 |
| Dec 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 200 |
| Dec 10, 2025 | 19.70 | 20.20 | 19.60 | 19.90 | 19.90 | 1.02% | 1,832 |
| Dec 9, 2025 | 19.65 | 19.70 | 19.65 | 19.70 | 19.70 | - | 500 |
| Dec 8, 2025 | 19.45 | 19.70 | 19.45 | 19.70 | 19.70 | 1.29% | 300 |
| Dec 5, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 513 |
| Dec 4, 2025 | 19.10 | 19.45 | 19.00 | 19.45 | 19.45 | 0.52% | 517 |
| Dec 3, 2025 | 19.15 | 19.35 | 19.15 | 19.35 | 19.35 | 1.04% | 300 |
| Dec 2, 2025 | 18.55 | 19.15 | 18.50 | 19.15 | 19.15 | 1.86% | 1,211 |
| Dec 1, 2025 | 18.70 | 18.80 | 18.50 | 18.80 | 18.80 | - | 790 |
| Nov 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 16 |
| Nov 27, 2025 | 18.75 | 18.85 | 18.60 | 18.80 | 18.80 | - | 1,052 |
| Nov 26, 2025 | 18.65 | 18.85 | 18.60 | 18.80 | 18.80 | 0.80% | 715 |
| Nov 25, 2025 | 19.45 | 19.45 | 18.50 | 18.65 | 18.65 | -2.86% | 8,774 |
| Nov 24, 2025 | 19.75 | 19.85 | 19.20 | 19.20 | 19.20 | -2.78% | 5,631 |
| Nov 21, 2025 | 20.20 | 20.20 | 19.35 | 19.75 | 19.75 | -1.74% | 6,379 |