Ingevity Corporation (FRA:IGX)
Germany · Delayed Price · Currency is EUR 55.50
+0.50 (0.91%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:IGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 56.50 | 56.50 | 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% | - |
| May 19, 2026 | 56.50 | 56.50 | 53.00 | 53.00 | 53.00 | -7.83% | - |
| May 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| May 15, 2026 | 60.00 | 60.00 | 56.50 | 56.50 | 56.50 | -6.61% | - |
| May 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 4.31% | - |
| May 13, 2026 | 60.50 | 60.50 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| May 12, 2026 | 63.00 | 63.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| May 11, 2026 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -4.76% | - |
| May 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 4.13% | - |
| May 7, 2026 | 66.00 | 66.00 | 60.50 | 60.50 | 60.50 | -4.72% | - |
| May 6, 2026 | 65.50 | 65.50 | 63.50 | 63.50 | 63.50 | 4.10% | - |
| May 5, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| May 4, 2026 | 64.50 | 64.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Apr 30, 2026 | 62.00 | 62.00 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Apr 29, 2026 | 63.50 | 63.50 | 60.00 | 60.00 | 60.00 | -4.00% | - |
| Apr 28, 2026 | 65.00 | 65.00 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Apr 27, 2026 | 64.50 | 64.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Apr 24, 2026 | 64.00 | 64.00 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Apr 23, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Apr 22, 2026 | 63.50 | 63.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Apr 21, 2026 | 63.50 | 63.50 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Apr 20, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| Apr 17, 2026 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 16, 2026 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Apr 15, 2026 | 64.50 | 64.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Apr 14, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | - | - |
| Apr 13, 2026 | 63.50 | 63.50 | 61.00 | 61.00 | 61.00 | - | - |
| Apr 10, 2026 | 63.50 | 63.50 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| Apr 9, 2026 | 62.50 | 62.50 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Apr 8, 2026 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | 4.35% | - |
| Apr 7, 2026 | 60.50 | 60.50 | 57.50 | 57.50 | 57.50 | -5.19% | - |
| Apr 2, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 2.02% | - |
| Apr 1, 2026 | 61.45 | 61.45 | 59.45 | 59.45 | 59.45 | 0.51% | - |
| Mar 31, 2026 | 60.80 | 60.80 | 59.15 | 59.15 | 59.15 | 0.25% | - |
| Mar 30, 2026 | 60.90 | 60.90 | 59.00 | 59.00 | 59.00 | -4.30% | - |
| 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% | - |