Ingevec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	167.01	167.50	167.01	166.00	166.00	-	36,839
Dec 29, 2025	166.00	166.00	165.34	166.00	166.00	1.11%	151,726
Dec 26, 2025	163.08	164.57	163.08	164.18	164.18	1.36%	69,887
Dec 24, 2025	163.00	163.00	163.00	161.97	161.97	-	46,319
Dec 23, 2025	160.90	162.47	160.90	161.97	161.97	1.85%	78,684
Dec 22, 2025	159.00	160.00	159.00	159.03	159.03	0.36%	1,029,800
Dec 19, 2025	157.72	158.83	157.72	158.46	158.46	0.96%	253,162
Dec 18, 2025	158.10	159.50	156.87	156.96	156.96	0.06%	327,014
Dec 17, 2025	155.45	156.86	155.45	156.86	156.86	1.50%	221,908
Dec 16, 2025	154.54	154.54	154.54	154.54	154.54	-	24,069
Dec 15, 2025	153.00	157.83	153.00	154.54	154.54	1.74%	1,303,276
Dec 12, 2025	148.12	158.00	148.12	151.90	151.90	3.57%	494,642
Dec 11, 2025	145.00	147.17	145.00	146.67	146.67	1.17%	372,352
Dec 10, 2025	144.27	144.98	144.27	144.98	144.98	-	320,732
Dec 9, 2025	147.55	147.55	142.50	144.98	144.98	-1.34%	3,476,043
Dec 5, 2025	146.00	149.00	144.67	146.95	146.95	3.11%	670,514
Dec 4, 2025	145.87	147.73	142.50	142.52	142.52	-2.70%	7,336,502
Dec 3, 2025	147.02	149.60	145.29	146.48	146.48	-1.25%	88,313
Dec 2, 2025	148.00	148.00	147.50	148.33	148.33	-	38,418
Dec 1, 2025	148.33	148.50	148.33	148.33	148.33	-	32,929
Nov 28, 2025	148.01	148.75	148.01	148.33	148.33	0.71%	287,813
Nov 27, 2025	146.22	148.28	146.22	147.29	147.29	0.64%	269,159
Nov 26, 2025	145.54	145.54	145.54	146.35	146.35	-	16,393
Nov 25, 2025	146.35	146.35	146.35	146.35	146.35	-	2,464,830
Nov 24, 2025	146.52	146.52	145.79	146.35	146.35	-0.18%	148,928
Nov 21, 2025	145.69	147.11	145.69	146.61	146.61	1.17%	270,402
Nov 20, 2025	144.15	145.00	144.15	144.91	144.91	1.05%	84,629
Nov 19, 2025	143.08	143.41	142.67	143.41	143.41	-	531,273
Nov 18, 2025	142.90	144.00	142.90	143.41	143.41	0.43%	119,370
Nov 17, 2025	142.69	143.50	142.13	142.80	142.80	1.28%	369,485
Nov 14, 2025	141.76	142.46	141.00	141.00	141.00	0.71%	849,922
Nov 13, 2025	141.72	146.00	140.00	140.00	140.00	0.16%	1,482,582
Nov 12, 2025	136.00	143.00	136.00	139.78	139.78	2.14%	1,454,589
Nov 11, 2025	133.69	140.00	133.00	136.85	136.85	3.67%	1,124,875
Nov 10, 2025	128.20	137.00	128.20	132.01	132.01	5.04%	8,887,252
Nov 7, 2025	123.34	129.00	123.34	125.67	125.67	2.45%	5,094,512
Nov 6, 2025	122.51	125.60	121.70	122.67	122.67	0.82%	889,934
Nov 5, 2025	121.67	121.67	121.67	121.67	121.67	-	138,007
Nov 4, 2025	120.00	121.90	120.00	121.67	121.67	2.55%	502,812
Nov 3, 2025	118.64	118.64	118.64	118.64	118.64	-	39,434
Oct 30, 2025	118.38	119.99	118.38	118.64	118.64	0.53%	333,776
Oct 29, 2025	118.60	118.60	118.00	118.01	118.01	-0.60%	316,166
Oct 28, 2025	118.73	118.73	118.73	118.72	118.72	-	16,544
Oct 27, 2025	116.49	118.74	116.49	118.72	118.72	1.48%	405,342
Oct 24, 2025	117.19	117.19	116.78	116.99	116.99	0.38%	121,367
Oct 23, 2025	117.00	117.00	117.00	116.55	116.55	-	48,775
Oct 22, 2025	116.05	116.05	116.00	116.55	116.55	-	41,600
Oct 21, 2025	116.05	116.05	116.05	116.55	116.55	-	13,893
Oct 20, 2025	116.55	116.55	116.55	116.55	116.55	-	6,650,500
Oct 17, 2025	116.55	116.55	116.55	116.55	116.55	-	10