Adris grupa d. d. (ZSE:ADRS)
Croatia
· Delayed Price · Currency is EUR 120.00
+1.00 (0.84%)
At close: Dec 5, 2025
Adris grupa d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 29 |
| Dec 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | 100 |
| Dec 3, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 25 |
| Dec 2, 2025 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | -4.17% | 455 |
| Dec 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | 7 |
| Nov 25, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 1,262 |
| Nov 24, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | -1.67% | 420 |
| Nov 21, 2025 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.84% | 502 |
| Nov 20, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | - | 80 |
| Nov 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 4.39% | 200 |
| Nov 17, 2025 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | -5.00% | 229 |
| Nov 14, 2025 | 120.00 | 125.00 | 119.00 | 120.00 | 120.00 | 1.69% | 556 |
| Nov 13, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 83 |
| Nov 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | 100 |
| Nov 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 2 |
| Nov 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | 57 |
| Nov 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 3 |
| Nov 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 4 |
| Nov 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 90 |
| Oct 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 40 |
| Oct 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 30 |
| Oct 29, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 3.48% | 315 |
| Oct 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 35 |
| Oct 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 100 |
| Oct 23, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 8 |
| Oct 22, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 12 |
| Oct 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 5 |
| Oct 20, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 77 |
| Oct 16, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | 10 |
| Oct 14, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -2.59% | 20 |
| Oct 10, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 81 |
| Oct 9, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 100 |
| Oct 7, 2025 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | - | 256 |
| Oct 6, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 25 |
| Oct 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 25 |
| Sep 30, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 22 |
| Sep 26, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 1.77% | 106 |
| Sep 25, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 152 |
| Sep 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 20 |
| Sep 23, 2025 | 110.00 | 113.00 | 105.00 | 113.00 | 113.00 | -4.24% | 1,826 |
| Sep 22, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 4 |
| Sep 19, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 25 |
| Sep 18, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 21 |
| Sep 17, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.52% | 10 |
| Sep 11, 2025 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | -0.83% | 110 |
| Sep 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 3 |
| Sep 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 81 |
| Sep 8, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 308 |
| Sep 5, 2025 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 20 |
| Sep 2, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 15 |