Features
About Us
Subscription
Jobs
Marketing
Contact
Portfolio
Stocks
Stock Screener
MojeDionice.com
My Portfolios
TOP Portfolio
List of Stocks
Historical Prices
Stocks By Price Change
View Daily Prices
Changes in Top 10 Shareholders
Dividend Calendar
Historical Dividends
Companies and Available Financial Reports
List of Indexes
Features
About Us
Subscription
Jobs
Marketing
Contact
Stock Screener
My Portfolios
TOP Portfolio
List of Stocks
Historical Prices
Stocks By Price Change
View Daily Prices
Changes in Top 10 Shareholders
Dividend Calendar
Historical Dividends
Companies and Available Financial Reports
List of Indexes
Ticker
:
CRO
BAH-RS
SER
Log In
ADRS-R-A : Historical prices
Filter
Company:
ADRIS GRUPA d.d.
Ticker
:
ADRS-R-A (ZSE: ADRS)
Summary
Historical prices
Major holders
Dividends
TA
Balance sheet
Income stmt
Cash flow
Changes in capital
#
Date
Open
Close
Avg.
Change
(Close)
Change
(Avg.)
Shares
Volume
Low
High
Bid
Ask
1
11/10/25
113.00
113.00
113.00
-1.74%
-1.74%
2
226
113.00
113.00
2
08/07/25
120.00
120.00
120.00
1.69%
1.69%
2
240
120.00
120.00
3
04/28/25
87.00
88.00
87.33
1.15%
0.38%
3
262
87.00
88.00
4
11/06/25
118.00
118.00
118.00
-0.84%
-0.84%
3
354
118.00
118.00
5
09/10/25
120.00
120.00
120.00
0.00%
0.00%
3
360
120.00
120.00
6
06/05/25
95.00
95.00
95.00
-0.52%
-0.52%
4
380
95.00
95.00
7
09/22/25
118.00
118.00
118.00
0.00%
0.75%
4
472
118.00
118.00
8
11/04/25
119.00
119.00
119.00
-0.83%
-0.83%
4
476
119.00
119.00
9
07/16/25
107.00
107.00
107.00
0.94%
0.94%
5
535
107.00
107.00
10
10/21/25
116.00
116.00
116.00
0.00%
-0.33%
5
580
116.00
116.00
11
07/03/25
100.00
100.00
100.00
0.00%
0.40%
6
600
100.00
100.00
12
08/01/25
125.00
125.00
125.00
4.17%
4.09%
5
625
125.00
125.00
13
07/14/25
106.00
106.00
106.00
0.95%
2.69%
7
742
106.00
106.00
14
06/17/25
95.00
96.00
95.50
1.05%
0.53%
8
764
95.00
96.00
15
08/22/25
119.00
119.00
119.00
2.59%
1.10%
7
833
119.00
119.00
16
05/28/25
90.50
90.50
90.50
-1.63%
-1.63%
10
905
90.50
90.50
17
05/23/25
92.00
92.00
92.00
2.22%
2.22%
10
920
92.00
92.00
18
10/23/25
117.00
117.00
117.00
0.86%
0.71%
8
936
117.00
117.00
19
10/16/25
116.00
116.00
116.00
2.65%
2.38%
10
1,160
116.00
116.00
20
09/17/25
116.00
116.00
116.00
-2.52%
-2.43%
10
1,160
116.00
116.00
21
08/27/25
120.00
120.00
120.00
0.84%
0.84%
10
1,200
120.00
120.00
22
04/25/25
87.00
87.00
87.00
0.00%
0.36%
15
1,305
87.00
87.00
23
10/22/25
117.00
116.00
116.17
0.00%
0.15%
12
1,394
116.00
117.00
24
08/21/25
119.00
116.00
117.71
0.00%
0.81%
14
1,648
116.00
119.00
25
06/03/25
95.00
92.00
92.33
-3.16%
-2.81%
18
1,662
92.00
95.00
1
2
3
4
Options for registered users
The view for unregistered users is limited to 100 dates.
Registered users can also see the long-term price chart.
Free registration
* The close and average price are adjusted for possible stock-split.
The data source is Zagreb Stock Exchange but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.
Last trades:
10
20
40
60
80
100
Change:
-1.67%
MojeDionice.com SPONSOR:
Copyright © 2008-2025
Terms
Contact
