Arena Hospitality Group d.d. (ZSE:ARNT)
Croatia
· Delayed Price · Currency is EUR 36.40
-0.60 (-1.62%)
At close: Dec 5, 2025
ZSE:ARNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.80 | 37.00 | 36.40 | 36.40 | 36.40 | -1.62% | 1,816 |
| Dec 4, 2025 | 36.80 | 37.20 | 36.80 | 37.00 | 37.00 | -0.54% | 789 |
| Dec 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 13 |
| Nov 28, 2025 | 37.00 | 37.40 | 36.60 | 37.40 | 37.40 | - | 932 |
| Nov 25, 2025 | 36.80 | 37.40 | 36.60 | 37.40 | 37.40 | -0.53% | 400 |
| Nov 21, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | 10 |
| Nov 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | 350 |
| Nov 13, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | -1.06% | 350 |
| Nov 10, 2025 | 37.20 | 37.80 | 37.00 | 37.80 | 37.80 | 0.53% | 163 |
| Nov 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | 5 |
| Nov 6, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | 35 |
| Nov 5, 2025 | 37.60 | 37.60 | 37.00 | 37.40 | 37.40 | -1.58% | 1,714 |
| Nov 4, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - | 579 |
| Nov 3, 2025 | 37.40 | 38.00 | 37.20 | 38.00 | 38.00 | - | 536 |
| Oct 31, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | -1.04% | 943 |
| Oct 30, 2025 | 38.20 | 38.40 | 37.40 | 38.40 | 38.40 | 0.52% | 1,186 |
| Oct 28, 2025 | 37.20 | 38.20 | 37.20 | 38.20 | 38.20 | 0.53% | 192 |
| Oct 27, 2025 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | - | 915 |
| Oct 23, 2025 | 38.20 | 38.40 | 37.80 | 38.00 | 38.00 | -0.52% | 1,430 |
| Oct 22, 2025 | 38.00 | 38.20 | 37.20 | 38.20 | 38.20 | -0.52% | 1,526 |
| Oct 20, 2025 | 39.00 | 39.00 | 38.00 | 38.40 | 38.40 | - | 292 |
| Oct 16, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 300 |
| Oct 14, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 470 |
| Oct 13, 2025 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | -1.03% | 257 |
| Oct 10, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | - | 659 |
| Oct 9, 2025 | 38.60 | 38.80 | 38.00 | 38.80 | 38.80 | -0.51% | 1,212 |
| Oct 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 17 |
| Oct 7, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 0.52% | 15 |
| Oct 3, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | - | 406 |
| Oct 1, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 0.52% | 312 |
| Sep 30, 2025 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | - | 270 |
| Sep 26, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | - | 36 |
| Sep 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | 70 |
| Sep 23, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | -3.59% | 50 |
| Sep 15, 2025 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | - | 144 |
| Sep 11, 2025 | 38.40 | 39.00 | 38.20 | 39.00 | 39.00 | - | 326 |
| Sep 10, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | - | 49 |
| Sep 9, 2025 | 39.40 | 39.40 | 38.60 | 39.00 | 39.00 | -1.52% | 230 |
| Sep 8, 2025 | 38.00 | 39.60 | 38.00 | 39.60 | 39.60 | 2.06% | 979 |
| Sep 5, 2025 | 38.40 | 38.80 | 37.20 | 38.80 | 38.80 | - | 832 |
| Sep 4, 2025 | 39.20 | 39.40 | 38.80 | 38.80 | 38.80 | -2.51% | 803 |
| Aug 27, 2025 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | - | 165 |
| Aug 26, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 10 |
| Aug 25, 2025 | 39.80 | 40.00 | 39.60 | 39.80 | 39.80 | -0.50% | 918 |
| Aug 21, 2025 | 39.80 | 40.00 | 39.40 | 40.00 | 40.00 | -0.50% | 2,380 |
| Aug 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 250 |
| Aug 19, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | -0.50% | 320 |
| Aug 14, 2025 | 40.20 | 40.40 | 39.80 | 40.40 | 40.40 | 1.51% | 1,656 |
| Aug 13, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | 4 |
| Aug 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 10 |