Skip to main content
ALPHA ADRIATIC d.d. (ZSE:ULPL)
Croatia flag Croatia · Delayed Price · Currency is EUR
9.75
0.00 (0.00%)
At close: Apr 23, 2026

ALPHA ADRIATIC d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20269.509.759.509.759.752.09%1,171
Apr 22, 20269.009.559.009.559.557.30%1,840
Apr 21, 20268.308.908.308.908.907.23%1,055
Apr 20, 20267.908.307.908.308.303.75%273
Apr 16, 20268.058.058.008.008.00-3.61%485
Apr 15, 20268.158.307.808.308.300.61%2,227
Apr 14, 20268.358.358.258.258.25-0.60%419
Apr 13, 20268.308.308.308.308.30-5.14%250
Apr 10, 20268.958.958.158.758.75-2.78%1,585
Apr 8, 20269.009.009.009.009.00-0.55%50
Apr 2, 20268.809.058.809.059.05-60
Apr 1, 20269.059.059.059.059.052.84%10
Mar 31, 20268.808.808.808.808.80-46
Mar 26, 20268.808.808.808.808.80-3.30%50
Mar 24, 20269.109.109.109.109.103.41%32
Mar 23, 20268.808.808.808.808.80-3.30%125
Mar 20, 20269.109.109.109.109.100.55%97
Mar 19, 20269.359.359.059.059.05-3.21%255
Mar 18, 20269.459.459.359.359.35-5.08%768
Mar 17, 20269.259.859.259.859.856.49%892
Mar 16, 20269.209.259.209.259.251.65%230
Mar 13, 20268.759.108.759.109.105.81%854
Mar 12, 20268.408.608.408.608.602.38%370
Mar 10, 20268.008.408.008.408.405.00%158
Mar 9, 20268.008.008.008.008.00-90
Mar 4, 20268.158.208.008.008.00-898
Mar 3, 20268.058.058.008.008.00-300
Mar 2, 20268.158.158.008.008.00-13.51%890
Feb 27, 20269.159.259.159.259.250.54%200
Feb 26, 20268.709.208.709.209.200.55%51
Feb 24, 20268.909.158.759.159.15-0.54%57
Feb 23, 20269.009.209.009.209.20-0.54%118
Feb 20, 20269.059.259.059.259.25-234
Feb 19, 20269.259.259.259.259.250.54%7
Feb 18, 20269.009.209.009.209.20-0.54%328
Feb 16, 20269.259.259.259.259.251.09%5
Feb 13, 20269.209.358.709.159.15-2.66%2,249
Feb 11, 20269.209.409.009.409.401.08%290
Feb 10, 20269.259.309.259.309.300.54%333
Feb 9, 20269.259.259.259.259.25-1.60%53
Feb 5, 20269.609.609.009.409.40-5.05%721
Feb 3, 20269.909.909.909.909.905.32%5
Feb 2, 20269.409.409.409.409.40-6.00%11
Jan 28, 20269.8010.009.8010.0010.003.09%433
Jan 27, 20269.809.809.309.709.70-66
Jan 26, 20269.259.709.059.709.70-1.52%236
Jan 22, 20269.809.859.809.859.852.60%136
Jan 20, 20269.509.609.509.609.60-1.03%226
Jan 19, 20269.709.709.709.709.702.11%5
Jan 16, 20269.9010.009.009.509.50-5.00%947
Jan 15, 20269.9510.009.8510.0010.001.52%246
Jan 14, 20269.359.859.359.859.85-78
Jan 12, 20269.859.859.859.859.85-1.01%50
Jan 2, 20269.959.959.959.959.953.11%2
Dec 30, 20259.8010.009.259.659.65-1.53%314
Dec 29, 20259.759.809.759.809.801.03%105
Dec 22, 20259.909.909.709.709.70-18
Dec 19, 20259.709.709.709.709.70-55
Dec 18, 20259.709.709.709.709.700.52%10
Dec 17, 20259.659.659.659.659.65-67
Dec 16, 20259.609.659.609.659.65-2.53%58
Dec 15, 20259.909.909.909.909.90-0.50%70
Dec 12, 20259.659.959.609.959.95-0.50%202
Dec 11, 202510.0010.0010.0010.0010.00-50
Dec 10, 202510.0010.0010.0010.0010.00-42
Dec 5, 202510.1010.1010.0010.0010.00-1.96%388
Dec 4, 202510.2010.2010.2010.2010.20-2.86%226
Dec 3, 202510.5010.5010.5010.5010.502.94%89
Dec 2, 202510.2010.2010.2010.2010.20-2.86%21
Dec 1, 202510.5010.5010.5010.5010.501.94%120
Nov 28, 202510.4010.4010.3010.3010.30-5.50%200
Nov 27, 202510.7010.9010.7010.9010.903.81%400
Nov 26, 202510.2010.5010.2010.5010.502.94%200
Nov 21, 202510.0010.209.8010.2010.20-0.97%55
Nov 14, 20259.8010.409.8010.3010.30-333
Nov 13, 202510.4010.4010.3010.3010.30-6.36%361
Nov 11, 202510.2011.2010.2011.0011.007.84%689
Nov 10, 202510.0010.2010.0010.2010.20-0.97%196
Nov 5, 202510.3010.3010.3010.3010.30-3.74%152
Nov 4, 202510.7010.7010.7010.7010.70-12
Oct 31, 202510.4010.7010.3010.7010.703.88%170
Oct 30, 202510.3010.3010.3010.3010.30-100
Oct 29, 202510.5010.5010.3010.3010.30-5.50%240
Oct 28, 202510.7010.9010.5010.9010.90-5.22%290
Oct 24, 202511.2011.5011.2011.5011.500.88%300