Ingevity Corporation (FRA:IGX)
Germany · Delayed Price · Currency is EUR 63.50
+1.50 (2.42%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:IGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | - | 4.84% | - |
| Jul 27, 2026 | 64.50 | 64.50 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Jul 24, 2026 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Jul 23, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Jul 22, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | 3.25% | - |
| Jul 21, 2026 | 65.50 | 65.50 | 61.50 | 61.50 | 61.50 | -3.15% | - |
| Jul 20, 2026 | 66.50 | 66.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 17, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Jul 16, 2026 | 64.50 | 64.50 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Jul 15, 2026 | 63.50 | 63.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Jul 14, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Jul 13, 2026 | 62.50 | 62.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Jul 10, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Jul 9, 2026 | 62.00 | 62.00 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Jul 8, 2026 | 63.50 | 63.50 | 59.00 | 59.00 | 59.00 | -4.07% | - |
| Jul 7, 2026 | 64.00 | 64.00 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Jul 6, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Jul 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 4.13% | - |
| Jul 2, 2026 | 63.50 | 63.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Jul 1, 2026 | 65.00 | 65.00 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Jun 30, 2026 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Jun 29, 2026 | 67.50 | 67.50 | 62.00 | 62.00 | 62.00 | -3.88% | - |
| Jun 26, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Jun 25, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.15% | - |
| Jun 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Jun 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Jun 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Jun 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Jun 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jun 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Jun 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Jun 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| Jun 11, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jun 10, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Jun 9, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Jun 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 5.61% | - |
| Jun 5, 2026 | 55.50 | 55.50 | 53.50 | 53.50 | 53.50 | -5.31% | - |
| Jun 4, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Jun 3, 2026 | 57.50 | 57.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jun 2, 2026 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jun 1, 2026 | 58.00 | 58.00 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| May 29, 2026 | 58.50 | 58.50 | 56.00 | 56.00 | 56.00 | - | - |
| May 28, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| May 27, 2026 | 58.50 | 58.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| May 26, 2026 | 57.50 | 57.50 | 55.00 | 55.00 | 55.00 | -4.35% | - |
| May 25, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 7.48% | - |
| May 22, 2026 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| May 21, 2026 | 56.50 | 56.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| May 20, 2026 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | 0.94% | - |