Zito d.o.o. (ZSE:ZITO)
Croatia
· Delayed Price · Currency is EUR 19.45
-0.25 (-1.27%)
At close: Dec 4, 2025
Zito d.o.o. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 19.90 | 20.10 | 19.85 | 20.00 | 20.00 | -0.50% | 1,330 |
| Oct 7, 2025 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | 0.50% | 1,395 |
| Oct 6, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 3,291 |
| Oct 3, 2025 | 20.20 | 20.40 | 20.10 | 20.20 | 20.20 | -0.98% | 1,463 |
| Oct 2, 2025 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | -0.49% | 5,713 |
| Oct 1, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -0.49% | 2,698 |
| Sep 30, 2025 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | 0.98% | 5,440 |
| Sep 29, 2025 | 20.50 | 20.70 | 20.40 | 20.40 | 20.40 | -0.49% | 5,580 |
| Sep 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | 599 |
| Sep 25, 2025 | 21.00 | 21.00 | 20.20 | 20.30 | 20.30 | -3.33% | 10,539 |
| Sep 24, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 7,967 |