Zagrebacka banka d.d. (ZSE:ZABA)
Croatia
· Delayed Price · Currency is EUR 22.10
-0.20 (-0.90%)
At close: Apr 28, 2026
Zagrebacka banka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.30 | 22.40 | 22.00 | 22.10 | 22.10 | -0.90% | 8,750 |
| Apr 27, 2026 | 22.40 | 22.40 | 22.20 | 22.30 | 22.30 | -0.89% | 2,310 |
| Apr 24, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 1,381 |
| Apr 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | 50 |
| Apr 22, 2026 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | 0.45% | 449 |
| Apr 21, 2026 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -1.32% | 1,552 |
| Apr 20, 2026 | 22.70 | 22.70 | 22.50 | 22.70 | 22.70 | - | 2,206 |
| Apr 17, 2026 | 22.60 | 22.80 | 22.60 | 22.70 | 22.70 | 0.89% | 919 |
| Apr 16, 2026 | 22.70 | 22.80 | 22.50 | 22.50 | 22.50 | -1.32% | 7,852 |
| Apr 15, 2026 | 23.00 | 23.00 | 22.50 | 22.80 | 22.80 | -4.60% | 8,028 |
| Apr 14, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 22.63 | -0.42% | 12,127 |
| Apr 13, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 22.72 | 0.42% | 3,511 |
| Apr 10, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 22.63 | -0.42% | 9,178 |
| Apr 9, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 22.72 | 0.42% | 6,677 |
| Apr 8, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 22.63 | 1.70% | 7,188 |
| Apr 7, 2026 | 23.80 | 23.80 | 23.50 | 23.50 | 22.25 | 0.43% | 1,326 |
| Apr 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.16 | -0.43% | 4,268 |
| Apr 1, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 22.25 | - | 4,631 |
| Mar 31, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 22.25 | -0.42% | 2,302 |
| Mar 30, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 22.35 | - | 1,275 |
| Mar 27, 2026 | 23.60 | 23.70 | 23.50 | 23.60 | 22.35 | -0.42% | 4,593 |
| Mar 26, 2026 | 23.80 | 23.80 | 23.50 | 23.70 | 22.44 | -0.42% | 2,055 |
| Mar 25, 2026 | 23.70 | 23.80 | 23.60 | 23.80 | 22.54 | 0.42% | 1,634 |
| Mar 24, 2026 | 23.70 | 23.80 | 23.60 | 23.70 | 22.44 | 0.85% | 1,361 |
| Mar 23, 2026 | 23.40 | 23.60 | 23.10 | 23.50 | 22.25 | -0.84% | 9,319 |
| Mar 20, 2026 | 23.70 | 23.80 | 23.50 | 23.70 | 22.44 | 1.28% | 857 |
| Mar 19, 2026 | 23.40 | 23.60 | 23.30 | 23.40 | 22.16 | -0.85% | 2,926 |
| Mar 18, 2026 | 24.00 | 24.00 | 23.50 | 23.60 | 22.35 | -1.67% | 5,897 |
| Mar 17, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 22.72 | - | 1,355 |
| Mar 16, 2026 | 23.80 | 24.00 | 23.50 | 24.00 | 22.72 | 1.69% | 1,813 |
| Mar 13, 2026 | 23.90 | 24.00 | 23.60 | 23.60 | 22.35 | -1.26% | 4,137 |
| Mar 12, 2026 | 23.80 | 24.00 | 23.60 | 23.90 | 22.63 | 1.27% | 9,821 |
| Mar 11, 2026 | 23.20 | 23.80 | 23.10 | 23.60 | 22.35 | 1.72% | 2,331 |
| Mar 10, 2026 | 22.90 | 23.80 | 22.90 | 23.20 | 21.97 | 3.11% | 4,542 |
| Mar 9, 2026 | 23.10 | 23.10 | 22.00 | 22.50 | 21.30 | -4.66% | 4,888 |
| Mar 6, 2026 | 23.60 | 23.90 | 23.30 | 23.60 | 22.35 | 1.72% | 3,725 |
| Mar 5, 2026 | 23.30 | 23.60 | 23.20 | 23.20 | 21.97 | - | 6,469 |
| Mar 4, 2026 | 21.30 | 23.50 | 21.20 | 23.20 | 21.97 | 9.43% | 14,116 |
| Mar 3, 2026 | 23.00 | 23.00 | 21.20 | 21.20 | 20.07 | -7.83% | 22,805 |
| Mar 2, 2026 | 23.60 | 23.60 | 22.90 | 23.00 | 21.78 | -3.77% | 17,050 |
| Feb 27, 2026 | 23.80 | 23.90 | 23.60 | 23.90 | 22.63 | - | 6,548 |
| Feb 26, 2026 | 23.90 | 23.90 | 23.60 | 23.90 | 22.63 | 0.42% | 1,432 |
| Feb 25, 2026 | 24.00 | 24.10 | 23.70 | 23.80 | 22.54 | -0.42% | 5,477 |
| Feb 24, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 22.63 | -0.42% | 3,838 |
| Feb 23, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 22.72 | 0.42% | 1,841 |
| Feb 20, 2026 | 23.80 | 24.00 | 23.80 | 23.90 | 22.63 | 0.42% | 9,778 |
| Feb 19, 2026 | 23.70 | 24.00 | 23.60 | 23.80 | 22.54 | 0.42% | 9,904 |
| Feb 18, 2026 | 24.00 | 24.00 | 23.10 | 23.70 | 22.44 | -1.25% | 10,775 |
| Feb 17, 2026 | 24.20 | 24.30 | 23.80 | 24.00 | 22.72 | -0.83% | 12,665 |
| Feb 16, 2026 | 24.40 | 24.40 | 24.00 | 24.20 | 22.91 | -0.82% | 6,267 |
| Feb 13, 2026 | 24.50 | 24.50 | 24.20 | 24.40 | 23.10 | - | 19,560 |
| Feb 12, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 23.10 | -1.21% | 6,929 |
| Feb 11, 2026 | 24.70 | 24.70 | 24.40 | 24.70 | 23.39 | 0.41% | 15,211 |
| Feb 10, 2026 | 24.70 | 24.70 | 24.60 | 24.60 | 23.29 | 0.82% | 16,102 |
| Feb 9, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 23.10 | -0.41% | 11,533 |
| Feb 6, 2026 | 24.50 | 24.70 | 24.50 | 24.50 | 23.20 | 0.41% | 12,652 |
| Feb 5, 2026 | 24.40 | 24.60 | 24.40 | 24.40 | 23.10 | 0.41% | 17,796 |
| Feb 4, 2026 | 24.30 | 24.30 | 24.20 | 24.30 | 23.01 | - | 9,664 |
| Feb 3, 2026 | 24.10 | 24.30 | 24.10 | 24.30 | 23.01 | 1.25% | 11,545 |
| Feb 2, 2026 | 24.00 | 24.10 | 24.00 | 24.00 | 22.72 | -0.83% | 2,621 |
| Jan 30, 2026 | 24.10 | 24.20 | 24.00 | 24.20 | 22.91 | - | 15,614 |
| Jan 29, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 22.91 | 0.83% | 7,942 |
| Jan 28, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 22.72 | 0.84% | 7,359 |
| Jan 27, 2026 | 23.90 | 24.00 | 23.80 | 23.80 | 22.54 | - | 3,685 |
| Jan 26, 2026 | 23.80 | 23.90 | 23.80 | 23.80 | 22.54 | -0.83% | 1,955 |
| Jan 23, 2026 | 23.80 | 24.00 | 23.70 | 24.00 | 22.72 | 1.27% | 7,447 |
| Jan 22, 2026 | 23.70 | 23.90 | 23.70 | 23.70 | 22.44 | - | 1,011 |
| Jan 21, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 22.44 | -0.84% | 4,239 |
| Jan 20, 2026 | 23.80 | 23.90 | 23.70 | 23.90 | 22.63 | 0.42% | 1,489 |
| Jan 19, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 22.54 | -0.42% | 2,061 |
| Jan 16, 2026 | 23.90 | 23.90 | 23.70 | 23.90 | 22.63 | - | 1,535 |
| Jan 15, 2026 | 24.00 | 24.00 | 23.70 | 23.90 | 22.63 | -0.42% | 1,612 |
| Jan 14, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 22.72 | 1.27% | 824 |
| Jan 13, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | 22.44 | -1.25% | 8,640 |
| Jan 12, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 22.72 | - | 8,453 |
| Jan 9, 2026 | 23.70 | 24.10 | 23.60 | 24.00 | 22.72 | 0.42% | 25,427 |
| Jan 8, 2026 | 24.00 | 24.00 | 23.70 | 23.90 | 22.63 | -0.42% | 2,046 |
| Jan 7, 2026 | 24.00 | 24.00 | 23.60 | 24.00 | 22.72 | - | 3,659 |
| Jan 5, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 22.72 | 0.42% | 257 |
| Jan 2, 2026 | 24.00 | 24.00 | 23.70 | 23.90 | 22.63 | -0.42% | 6,036 |
| Dec 30, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 22.72 | 0.42% | 5,244 |
| Dec 29, 2025 | 24.00 | 24.10 | 23.90 | 23.90 | 22.63 | -0.42% | 5,130 |
| Dec 23, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | 22.72 | - | 1,570 |
| Dec 22, 2025 | 24.00 | 24.20 | 23.90 | 24.00 | 22.72 | - | 2,423 |
| Dec 19, 2025 | 24.00 | 24.10 | 24.00 | 24.00 | 22.72 | - | 3,956 |
| Dec 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 22.72 | - | 3,913 |
| Dec 17, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 22.72 | 0.84% | 1,083 |
| Dec 16, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 22.54 | -1.24% | 5,171 |
| Dec 15, 2025 | 24.10 | 24.10 | 24.00 | 24.10 | 22.82 | - | 1,289 |
| Dec 12, 2025 | 24.30 | 24.30 | 24.00 | 24.10 | 22.82 | - | 865 |
| Dec 11, 2025 | 24.20 | 24.30 | 24.00 | 24.10 | 22.82 | -0.82% | 1,196 |
| Dec 10, 2025 | 24.40 | 24.40 | 24.20 | 24.30 | 23.01 | - | 440 |
| Dec 9, 2025 | 24.10 | 24.30 | 24.00 | 24.30 | 23.01 | 1.25% | 1,058 |
| Dec 8, 2025 | 24.10 | 24.30 | 24.00 | 24.00 | 22.72 | -1.23% | 5,441 |
| Dec 5, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 23.01 | 1.25% | 4,912 |
| Dec 4, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 22.72 | -0.41% | 3,995 |
| Dec 3, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 22.82 | 1.26% | 2,047 |
| Dec 2, 2025 | 23.90 | 24.00 | 23.80 | 23.80 | 22.54 | -0.83% | 1,091 |
| Dec 1, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 22.72 | - | 3,969 |
| Nov 28, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 22.72 | 0.42% | 831 |