Ingevity Corporation (FRA:IGX)
Germany · Delayed Price · Currency is EUR 59.00
-1.50 (-2.48%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:IGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.50 | 61.50 | 59.00 | 59.00 | 59.00 | -2.48% | 105 |
| Oct 22, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Oct 21, 2026 | 62.50 | 62.50 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Oct 20, 2026 | 62.50 | 62.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Oct 19, 2026 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Oct 16, 2026 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Oct 15, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Oct 14, 2026 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Oct 13, 2026 | 61.50 | 61.50 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 12, 2026 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Oct 9, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Oct 8, 2026 | 62.50 | 62.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Oct 7, 2026 | 64.50 | 64.50 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Oct 6, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Oct 5, 2026 | 64.50 | 64.50 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Oct 2, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | 6.03% | - |
| Oct 1, 2026 | 62.50 | 62.50 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Sep 30, 2026 | 62.50 | 62.50 | 59.00 | 59.00 | 59.00 | -3.28% | - |
| Sep 29, 2026 | 63.50 | 63.50 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Sep 28, 2026 | 63.50 | 63.50 | 60.00 | 60.00 | 60.00 | -4.76% | - |
| Sep 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Sep 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Sep 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Sep 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Sep 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 7.21% | - |
| Sep 18, 2026 | 59.00 | 59.00 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Sep 17, 2026 | 59.50 | 59.50 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 16, 2026 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Sep 15, 2026 | 58.50 | 58.50 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Sep 14, 2026 | 59.50 | 59.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 11, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Sep 10, 2026 | 58.50 | 58.50 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Sep 9, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Sep 8, 2026 | 60.00 | 60.00 | 56.50 | 56.50 | 56.50 | -5.83% | - |
| Sep 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5.26% | - |
| Sep 4, 2026 | 59.50 | 59.50 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Sep 3, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Sep 2, 2026 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | 3.60% | - |
| Sep 1, 2026 | 59.50 | 59.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Aug 31, 2026 | 59.50 | 59.50 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Aug 28, 2026 | 59.50 | 59.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Aug 27, 2026 | 59.50 | 59.50 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 26, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 25, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Aug 24, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Aug 21, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 20, 2026 | 60.50 | 60.50 | 57.00 | 57.00 | 57.00 | -7.32% | - |
| Aug 19, 2026 | 63.50 | 63.50 | 61.50 | 61.50 | 61.50 | -5.38% | - |
| Aug 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Aug 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 6.50% | - |