Zito d.o.o. (ZSE:ZITO)
Croatia
· Delayed Price · Currency is EUR 18.00
-0.15 (-0.83%)
At close: Mar 9, 2026
Zito d.o.o. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.00 | 18.00 | 17.55 | 18.00 | 18.00 | -0.83% | 11,766 |
| Mar 6, 2026 | 18.35 | 18.35 | 18.10 | 18.15 | 18.15 | -0.27% | 4,458 |
| Mar 5, 2026 | 18.20 | 18.40 | 18.15 | 18.20 | 18.20 | - | 2,819 |
| Mar 4, 2026 | 18.10 | 18.30 | 18.10 | 18.20 | 18.20 | - | 3,854 |
| Mar 3, 2026 | 18.55 | 18.55 | 18.10 | 18.20 | 18.20 | -1.62% | 10,588 |
| Mar 2, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -1.33% | 5,777 |
| Feb 27, 2026 | 18.80 | 18.85 | 18.75 | 18.75 | 18.75 | -0.53% | 15,899 |
| Feb 26, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | 929 |
| Feb 25, 2026 | 18.85 | 18.90 | 18.80 | 18.90 | 18.90 | - | 115 |
| Feb 24, 2026 | 18.90 | 18.95 | 18.90 | 18.90 | 18.90 | - | 660 |
| Feb 23, 2026 | 18.95 | 18.95 | 18.85 | 18.90 | 18.90 | -0.26% | 4,675 |
| Feb 20, 2026 | 18.90 | 19.00 | 18.85 | 18.95 | 18.95 | 0.26% | 569 |
| Feb 19, 2026 | 18.85 | 18.90 | 18.75 | 18.90 | 18.90 | 0.80% | 333 |
| Feb 18, 2026 | 18.70 | 18.75 | 18.70 | 18.75 | 18.75 | 0.27% | 1,925 |
| Feb 17, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | 4,046 |
| Feb 16, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | - | 13,097 |
| Feb 13, 2026 | 18.75 | 18.75 | 18.60 | 18.60 | 18.60 | -0.27% | 1,205 |
| Feb 12, 2026 | 18.95 | 18.95 | 18.60 | 18.65 | 18.65 | -1.32% | 5,390 |
| Feb 11, 2026 | 18.90 | 18.95 | 18.90 | 18.90 | 18.90 | - | 7,117 |
| Feb 10, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - | 5,489 |
| Feb 9, 2026 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | - | 3,084 |
| Feb 6, 2026 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | - | 3,468 |
| Feb 5, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.79% | 1,844 |
| Feb 4, 2026 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 0.26% | 2,689 |
| Feb 3, 2026 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | - | 1,612 |
| Feb 2, 2026 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | - | 1,685 |
| Jan 30, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | - | 15,010 |
| Jan 29, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - | 1,149 |
| Jan 28, 2026 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | -0.52% | 7,763 |
| Jan 27, 2026 | 19.05 | 19.10 | 19.00 | 19.10 | 19.10 | -0.26% | 1,984 |
| Jan 26, 2026 | 19.00 | 19.15 | 19.00 | 19.15 | 19.15 | 0.52% | 986 |
| Jan 23, 2026 | 19.20 | 19.20 | 19.05 | 19.05 | 19.05 | -0.52% | 4,087 |
| Jan 22, 2026 | 19.10 | 19.20 | 19.10 | 19.15 | 19.15 | 0.52% | 4,135 |
| Jan 21, 2026 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | -0.52% | 283 |
| Jan 20, 2026 | 19.15 | 19.20 | 19.10 | 19.15 | 19.15 | - | 3,111 |
| Jan 19, 2026 | 19.05 | 19.15 | 19.00 | 19.15 | 19.15 | 0.52% | 5,559 |
| Jan 16, 2026 | 19.10 | 19.10 | 19.00 | 19.05 | 19.05 | - | 7,168 |
| Jan 15, 2026 | 19.00 | 19.15 | 19.00 | 19.05 | 19.05 | 0.26% | 2,249 |
| Jan 14, 2026 | 19.05 | 19.10 | 19.00 | 19.00 | 19.00 | - | 1,848 |
| Jan 13, 2026 | 19.10 | 19.15 | 19.00 | 19.00 | 19.00 | -0.52% | 5,437 |
| Jan 12, 2026 | 18.95 | 19.15 | 18.95 | 19.10 | 19.10 | 1.06% | 5,624 |
| Jan 9, 2026 | 18.95 | 18.95 | 18.90 | 18.90 | 18.90 | - | 539 |
| Jan 8, 2026 | 18.85 | 18.95 | 18.85 | 18.90 | 18.90 | -1.05% | 4,133 |
| Jan 7, 2026 | 18.95 | 19.20 | 18.90 | 19.10 | 19.10 | 0.53% | 3,948 |
| Jan 5, 2026 | 19.15 | 19.15 | 19.00 | 19.00 | 19.00 | - | 164 |
| Jan 2, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | - | 372 |
| Dec 30, 2025 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | 0.26% | 2,095 |
| Dec 29, 2025 | 19.05 | 19.05 | 18.90 | 18.95 | 18.95 | -0.52% | 2,827 |
| Dec 23, 2025 | 19.10 | 19.20 | 19.05 | 19.05 | 19.05 | -0.52% | 743 |
| Dec 22, 2025 | 19.20 | 19.20 | 19.05 | 19.15 | 19.15 | -0.26% | 182 |
| Dec 19, 2025 | 19.25 | 19.25 | 19.20 | 19.20 | 19.20 | 0.79% | 392 |
| Dec 18, 2025 | 19.25 | 19.25 | 19.05 | 19.05 | 19.05 | -0.78% | 4,434 |
| Dec 17, 2025 | 19.35 | 19.35 | 19.20 | 19.20 | 19.20 | - | 3,094 |
| Dec 16, 2025 | 19.40 | 19.40 | 19.15 | 19.20 | 19.20 | -1.29% | 3,661 |
| Dec 15, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.57% | 50 |
| Dec 12, 2025 | 19.45 | 19.45 | 19.15 | 19.15 | 19.15 | -1.29% | 4,466 |
| Dec 11, 2025 | 19.40 | 19.40 | 19.35 | 19.40 | 19.40 | 0.26% | 331 |
| Dec 10, 2025 | 19.35 | 19.40 | 19.30 | 19.35 | 19.35 | - | 4,685 |
| Dec 9, 2025 | 19.60 | 19.60 | 19.35 | 19.35 | 19.35 | -0.51% | 5,451 |
| Dec 8, 2025 | 19.50 | 19.50 | 19.45 | 19.45 | 19.45 | -0.77% | 760 |
| Dec 5, 2025 | 19.65 | 19.65 | 19.45 | 19.60 | 19.60 | 0.77% | 2,232 |
| Dec 4, 2025 | 19.60 | 19.60 | 19.45 | 19.45 | 19.45 | -1.27% | 2,628 |
| Dec 3, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 0.51% | 2,200 |
| Dec 2, 2025 | 19.45 | 19.60 | 19.45 | 19.60 | 19.60 | 0.77% | 2,123 |
| Dec 1, 2025 | 19.60 | 19.60 | 19.45 | 19.45 | 19.45 | -0.51% | 846 |
| Nov 28, 2025 | 19.75 | 19.75 | 19.55 | 19.55 | 19.55 | -1.26% | 3,449 |
| Nov 27, 2025 | 19.65 | 19.80 | 19.65 | 19.80 | 19.80 | 1.28% | 175 |
| Nov 26, 2025 | 19.50 | 19.60 | 19.50 | 19.55 | 19.55 | -0.26% | 181 |
| Nov 25, 2025 | 19.50 | 19.65 | 19.50 | 19.60 | 19.60 | 0.51% | 163 |
| Nov 24, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 0.52% | 529 |
| Nov 21, 2025 | 19.75 | 19.75 | 19.40 | 19.40 | 19.40 | -2.51% | 6,014 |
| Nov 20, 2025 | 19.80 | 19.90 | 19.75 | 19.90 | 19.90 | 0.76% | 635 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.75 | 19.75 | 19.75 | -1.25% | 972 |
| Nov 17, 2025 | 20.20 | 20.20 | 19.90 | 20.00 | 20.00 | -0.50% | 2,208 |
| Nov 14, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | - | 979 |
| Nov 13, 2025 | 19.80 | 20.30 | 19.80 | 20.10 | 20.10 | 2.55% | 12,403 |
| Nov 12, 2025 | 19.50 | 19.70 | 19.50 | 19.60 | 19.60 | - | 4,013 |
| Nov 10, 2025 | 19.60 | 19.60 | 19.45 | 19.60 | 19.60 | 0.51% | 357 |
| Nov 7, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.04% | 1,406 |
| Nov 6, 2025 | 19.50 | 19.55 | 19.30 | 19.30 | 19.30 | -1.03% | 2,534 |
| Nov 5, 2025 | 19.70 | 19.70 | 19.30 | 19.50 | 19.50 | -1.52% | 5,710 |
| Nov 4, 2025 | 19.70 | 19.80 | 19.60 | 19.80 | 19.80 | -0.50% | 1,042 |
| Nov 3, 2025 | 19.95 | 19.95 | 19.80 | 19.90 | 19.90 | 1.02% | 316 |
| Oct 31, 2025 | 20.20 | 20.20 | 19.50 | 19.70 | 19.70 | -1.50% | 10,116 |
| Oct 30, 2025 | 19.85 | 20.10 | 19.85 | 20.00 | 20.00 | 1.01% | 3,813 |
| Oct 29, 2025 | 19.65 | 19.85 | 19.65 | 19.80 | 19.80 | 0.76% | 2,431 |
| Oct 28, 2025 | 19.80 | 19.80 | 19.65 | 19.65 | 19.65 | - | 1,385 |
| Oct 27, 2025 | 19.70 | 19.85 | 19.65 | 19.65 | 19.65 | - | 1,722 |
| Oct 24, 2025 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | -1.75% | 2,988 |
| Oct 23, 2025 | 20.10 | 20.10 | 19.85 | 20.00 | 20.00 | - | 285 |
| Oct 22, 2025 | 19.95 | 20.00 | 19.85 | 20.00 | 20.00 | -0.50% | 3,604 |
| Oct 21, 2025 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | - | 1,339 |
| Oct 20, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.75% | 887 |
| Oct 17, 2025 | 20.00 | 20.20 | 19.95 | 19.95 | 19.95 | -0.75% | 1,672 |
| Oct 16, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 1,424 |
| Oct 15, 2025 | 20.10 | 20.10 | 19.80 | 20.00 | 20.00 | -0.50% | 2,009 |
| Oct 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 71 |
| Oct 13, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | 359 |
| Oct 10, 2025 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -6.10% | 6,751 |
| Oct 9, 2025 | 20.00 | 21.30 | 20.00 | 21.30 | 21.30 | 6.50% | 6,005 |