Zagrebacka banka d.d. (ZSE:ZABA)
Croatia
· Delayed Price · Currency is EUR 22.50
-1.10 (-4.66%)
At close: Mar 9, 2026
Zagrebacka banka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.10 | 23.10 | 22.00 | 22.50 | 22.50 | -4.66% | 4,888 |
| Mar 6, 2026 | 23.60 | 23.90 | 23.30 | 23.60 | 23.60 | 1.72% | 3,725 |
| Mar 5, 2026 | 23.30 | 23.60 | 23.20 | 23.20 | 23.20 | - | 6,469 |
| Mar 4, 2026 | 21.30 | 23.50 | 21.20 | 23.20 | 23.20 | 9.43% | 14,116 |
| Mar 3, 2026 | 23.00 | 23.00 | 21.20 | 21.20 | 21.20 | -7.83% | 22,805 |
| Mar 2, 2026 | 23.60 | 23.60 | 22.90 | 23.00 | 23.00 | -3.77% | 17,050 |
| Feb 27, 2026 | 23.80 | 23.90 | 23.60 | 23.90 | 23.90 | - | 6,548 |
| Feb 26, 2026 | 23.90 | 23.90 | 23.60 | 23.90 | 23.90 | 0.42% | 1,432 |
| Feb 25, 2026 | 24.00 | 24.10 | 23.70 | 23.80 | 23.80 | -0.42% | 5,477 |
| Feb 24, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 3,838 |
| Feb 23, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 1,841 |
| Feb 20, 2026 | 23.80 | 24.00 | 23.80 | 23.90 | 23.90 | 0.42% | 9,778 |
| Feb 19, 2026 | 23.70 | 24.00 | 23.60 | 23.80 | 23.80 | 0.42% | 9,904 |
| Feb 18, 2026 | 24.00 | 24.00 | 23.10 | 23.70 | 23.70 | -1.25% | 10,775 |
| Feb 17, 2026 | 24.20 | 24.30 | 23.80 | 24.00 | 24.00 | -0.83% | 12,665 |
| Feb 16, 2026 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | -0.82% | 6,267 |
| Feb 13, 2026 | 24.50 | 24.50 | 24.20 | 24.40 | 24.40 | - | 19,560 |
| Feb 12, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -1.21% | 6,929 |
| Feb 11, 2026 | 24.70 | 24.70 | 24.40 | 24.70 | 24.70 | 0.41% | 15,211 |
| Feb 10, 2026 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | 0.82% | 16,102 |
| Feb 9, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.41% | 11,533 |
| Feb 6, 2026 | 24.50 | 24.70 | 24.50 | 24.50 | 24.50 | 0.41% | 12,652 |
| Feb 5, 2026 | 24.40 | 24.60 | 24.40 | 24.40 | 24.40 | 0.41% | 17,796 |
| Feb 4, 2026 | 24.30 | 24.30 | 24.20 | 24.30 | 24.30 | - | 9,664 |
| Feb 3, 2026 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | 1.25% | 11,545 |
| Feb 2, 2026 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | -0.83% | 2,621 |
| Jan 30, 2026 | 24.10 | 24.20 | 24.00 | 24.20 | 24.20 | - | 15,614 |
| Jan 29, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 7,942 |
| Jan 28, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 0.84% | 7,359 |
| Jan 27, 2026 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | - | 3,685 |
| Jan 26, 2026 | 23.80 | 23.90 | 23.80 | 23.80 | 23.80 | -0.83% | 1,955 |
| Jan 23, 2026 | 23.80 | 24.00 | 23.70 | 24.00 | 24.00 | 1.27% | 7,447 |
| Jan 22, 2026 | 23.70 | 23.90 | 23.70 | 23.70 | 23.70 | - | 1,011 |
| Jan 21, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | -0.84% | 4,239 |
| Jan 20, 2026 | 23.80 | 23.90 | 23.70 | 23.90 | 23.90 | 0.42% | 1,489 |
| Jan 19, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.42% | 2,061 |
| Jan 16, 2026 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | - | 1,535 |
| Jan 15, 2026 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | -0.42% | 1,612 |
| Jan 14, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 1.27% | 824 |
| Jan 13, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -1.25% | 8,640 |
| Jan 12, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | - | 8,453 |
| Jan 9, 2026 | 23.70 | 24.10 | 23.60 | 24.00 | 24.00 | 0.42% | 25,427 |
| Jan 8, 2026 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | -0.42% | 2,046 |
| Jan 7, 2026 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | - | 3,659 |
| Jan 5, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 0.42% | 257 |
| Jan 2, 2026 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | -0.42% | 6,036 |
| Dec 30, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 5,244 |
| Dec 29, 2025 | 24.00 | 24.10 | 23.90 | 23.90 | 23.90 | -0.42% | 5,130 |
| Dec 23, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | - | 1,570 |
| Dec 22, 2025 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | - | 2,423 |
| Dec 19, 2025 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | - | 3,956 |
| Dec 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3,913 |
| Dec 17, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 1,083 |
| Dec 16, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.24% | 5,171 |
| Dec 15, 2025 | 24.10 | 24.10 | 24.00 | 24.10 | 24.10 | - | 1,289 |
| Dec 12, 2025 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | - | 865 |
| Dec 11, 2025 | 24.20 | 24.30 | 24.00 | 24.10 | 24.10 | -0.82% | 1,196 |
| Dec 10, 2025 | 24.40 | 24.40 | 24.20 | 24.30 | 24.30 | - | 440 |
| Dec 9, 2025 | 24.10 | 24.30 | 24.00 | 24.30 | 24.30 | 1.25% | 1,058 |
| Dec 8, 2025 | 24.10 | 24.30 | 24.00 | 24.00 | 24.00 | -1.23% | 5,441 |
| Dec 5, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 1.25% | 4,912 |
| Dec 4, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.41% | 3,995 |
| Dec 3, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 1.26% | 2,047 |
| Dec 2, 2025 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 1,091 |
| Dec 1, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - | 3,969 |
| Nov 28, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | 0.42% | 831 |
| Nov 27, 2025 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | -0.42% | 1,837 |
| Nov 26, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | - | 4,700 |
| Nov 25, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 1.27% | 673 |
| Nov 24, 2025 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | -0.42% | 1,139 |
| Nov 21, 2025 | 23.80 | 24.00 | 23.70 | 23.80 | 23.80 | -0.42% | 1,386 |
| Nov 20, 2025 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | 0.42% | 2,995 |
| Nov 19, 2025 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 4,122 |
| Nov 17, 2025 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | -0.41% | 341 |
| Nov 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 53 |
| Nov 13, 2025 | 24.20 | 24.30 | 24.00 | 24.10 | 24.10 | -0.41% | 1,486 |
| Nov 12, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 0.83% | 5,215 |
| Nov 11, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | -0.41% | 2,955 |
| Nov 10, 2025 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | 0.42% | 470 |
| Nov 7, 2025 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 991 |
| Nov 6, 2025 | 24.20 | 24.20 | 23.90 | 24.20 | 24.20 | - | 5,775 |
| Nov 5, 2025 | 24.30 | 24.30 | 24.10 | 24.20 | 24.20 | -0.41% | 2,816 |
| Nov 4, 2025 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | - | 4,880 |
| Nov 3, 2025 | 24.30 | 24.40 | 24.30 | 24.30 | 24.30 | -0.41% | 1,020 |
| Oct 31, 2025 | 24.40 | 24.40 | 24.30 | 24.40 | 24.40 | -0.41% | 1,189 |
| Oct 30, 2025 | 24.40 | 24.70 | 24.40 | 24.50 | 24.50 | -0.81% | 1,719 |
| Oct 29, 2025 | 24.50 | 24.70 | 24.40 | 24.70 | 24.70 | - | 2,745 |
| Oct 28, 2025 | 24.80 | 24.80 | 24.30 | 24.70 | 24.70 | 1.65% | 5,435 |
| Oct 27, 2025 | 24.50 | 24.80 | 24.20 | 24.30 | 24.30 | -0.41% | 2,377 |
| Oct 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | 733 |
| Oct 23, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -1.23% | 1,332 |
| Oct 22, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 1.67% | 1,541 |
| Oct 21, 2025 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | - | 6,706 |
| Oct 20, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | 1,572 |
| Oct 17, 2025 | 24.30 | 24.30 | 23.90 | 24.00 | 24.00 | - | 1,555 |
| Oct 16, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 4,018 |
| Oct 15, 2025 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.41% | 3,271 |
| Oct 14, 2025 | 24.20 | 24.20 | 23.90 | 24.10 | 24.10 | - | 3,244 |
| Oct 13, 2025 | 24.10 | 24.20 | 24.10 | 24.10 | 24.10 | 0.42% | 3,005 |
| Oct 10, 2025 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | -0.83% | 4,404 |