Ingevity Corporation (FRA:IGX)
Germany · Delayed Price · Currency is EUR 61.65
+0.55 (0.90%)
At close: Mar 27, 2026
FRA:IGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.90% | - |
| Mar 26, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 1.92% | - |
| Mar 25, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 5.18% | - |
| Mar 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 5.65% | - |
| Mar 23, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.09% | - |
| Mar 20, 2026 | 56.00 | 56.00 | 53.90 | 53.90 | 53.90 | 0.56% | - |
| Mar 19, 2026 | 56.50 | 56.50 | 53.60 | 53.60 | 53.60 | -3.94% | - |
| Mar 18, 2026 | 58.70 | 58.70 | 55.80 | 55.80 | 55.80 | 2.57% | - |
| Mar 17, 2026 | 56.20 | 56.20 | 54.40 | 54.40 | 54.40 | 0.46% | - |
| Mar 16, 2026 | 56.40 | 56.40 | 54.15 | 54.15 | 54.15 | 0.93% | - |
| Mar 13, 2026 | 54.95 | 54.95 | 53.65 | 53.65 | 53.65 | 2.48% | - |
| Mar 12, 2026 | 54.45 | 54.45 | 52.35 | 52.35 | 52.35 | -1.32% | - |
| Mar 11, 2026 | 55.85 | 55.85 | 53.05 | 53.05 | 53.05 | -0.47% | - |
| Mar 10, 2026 | 56.35 | 56.35 | 53.30 | 53.30 | 53.30 | 1.23% | - |
| Mar 9, 2026 | 54.25 | 54.25 | 52.65 | 52.65 | 52.65 | -0.85% | - |
| Mar 6, 2026 | 57.40 | 57.40 | 53.10 | 53.10 | 53.10 | -6.43% | - |
| Mar 5, 2026 | 59.45 | 59.45 | 56.75 | 56.75 | 56.75 | -1.13% | - |
| Mar 4, 2026 | 60.05 | 60.05 | 57.40 | 57.40 | 57.40 | 1.15% | - |
| Mar 3, 2026 | 60.20 | 60.20 | 56.75 | 56.75 | 56.75 | -0.18% | - |
| Mar 2, 2026 | 59.20 | 59.20 | 56.85 | 56.85 | 56.85 | 1.61% | - |
| Feb 27, 2026 | 58.85 | 58.85 | 55.95 | 55.95 | 55.95 | 4.68% | - |
| Feb 26, 2026 | 58.20 | 58.20 | 53.45 | 53.45 | 53.45 | -6.39% | - |
| Feb 25, 2026 | 59.65 | 59.65 | 57.10 | 57.10 | 57.10 | -1.72% | - |
| Feb 24, 2026 | 59.65 | 59.65 | 58.10 | 58.10 | 58.10 | 0.52% | - |
| Feb 23, 2026 | 60.15 | 60.15 | 57.80 | 57.80 | 57.80 | -1.11% | - |
| Feb 20, 2026 | 61.35 | 61.35 | 58.45 | 58.45 | 58.45 | -0.60% | - |
| Feb 19, 2026 | 62.50 | 62.50 | 58.80 | 58.80 | 58.80 | -3.76% | - |
| Feb 18, 2026 | 63.55 | 63.55 | 61.10 | 61.10 | 61.10 | 0.33% | - |
| Feb 17, 2026 | 63.90 | 63.90 | 60.90 | 60.90 | 60.90 | -4.84% | - |
| Feb 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 6.14% | - |
| Feb 13, 2026 | 62.85 | 62.85 | 60.30 | 60.30 | 60.30 | -0.90% | - |
| Feb 12, 2026 | 62.75 | 62.75 | 60.85 | 60.85 | 60.85 | 1.33% | - |
| Feb 11, 2026 | 61.35 | 61.35 | 60.05 | 60.05 | 60.05 | 2.65% | - |
| Feb 10, 2026 | 60.75 | 60.75 | 58.50 | 58.50 | 58.50 | 1.65% | - |
| Feb 9, 2026 | 60.80 | 60.80 | 57.55 | 57.55 | 57.55 | -0.26% | - |
| Feb 6, 2026 | 59.40 | 59.40 | 57.70 | 57.70 | 57.70 | 0.17% | - |
| Feb 5, 2026 | 60.65 | 60.65 | 57.60 | 57.60 | 57.60 | -1.62% | - |
| Feb 4, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 7.63% | - |
| Feb 3, 2026 | 56.60 | 56.60 | 54.40 | 54.40 | 54.40 | 1.87% | - |
| Feb 2, 2026 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | 0.56% | - |
| Jan 30, 2026 | 54.35 | 54.35 | 53.10 | 53.10 | 53.10 | 0.19% | - |
| Jan 29, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jan 28, 2026 | 55.50 | 55.50 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Jan 27, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -0.99% | - |
| Jan 26, 2026 | 58.05 | 58.05 | 55.55 | 55.55 | 55.55 | 0.27% | - |
| Jan 23, 2026 | 58.00 | 58.00 | 55.40 | 55.40 | 55.40 | 0.45% | - |
| Jan 22, 2026 | 56.95 | 56.95 | 55.15 | 55.15 | 55.15 | 2.32% | - |
| Jan 21, 2026 | 55.25 | 55.25 | 53.90 | 53.90 | 53.90 | 1.32% | - |
| Jan 20, 2026 | 54.80 | 54.80 | 53.20 | 53.20 | 53.20 | -4.83% | - |
| Jan 19, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.73% | - |