Ingevec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	202.42	202.42	200.00	200.31	200.31	-0.06%	584,011
Jan 26, 2026	191.02	203.00	189.93	200.44	200.44	5.44%	860,648
Jan 23, 2026	187.10	193.50	187.10	190.09	190.09	2.62%	542,858
Jan 22, 2026	180.00	187.46	180.00	185.24	185.24	2.91%	825,003
Jan 21, 2026	180.00	180.00	180.00	180.00	180.00	-	114,815
Jan 20, 2026	180.00	180.00	180.00	180.00	180.00	0.73%	480,531
Jan 19, 2026	177.50	179.26	177.50	178.69	178.69	0.67%	100,633
Jan 16, 2026	178.54	178.54	176.61	177.50	177.50	0.02%	138,134
Jan 15, 2026	176.03	177.50	176.03	177.46	177.46	1.41%	1,572,375
Jan 14, 2026	176.72	177.59	175.00	175.00	175.00	0.11%	171,545
Jan 13, 2026	172.53	175.78	172.53	174.81	174.81	2.53%	1,421,743
Jan 12, 2026	168.71	170.50	168.71	170.50	170.50	1.86%	355,795
Jan 9, 2026	167.20	167.40	167.20	167.39	167.39	0.02%	92,970
Jan 8, 2026	167.40	167.40	167.00	167.35	167.35	0.21%	741,623
Jan 7, 2026	167.00	167.00	167.00	167.00	167.00	-	13,220
Jan 6, 2026	166.74	167.00	166.74	167.00	167.00	0.17%	213,458
Jan 5, 2026	167.00	167.00	165.85	166.71	166.71	0.43%	1,983,524
Jan 2, 2026	166.00	166.00	166.00	166.00	166.00	-	22,270
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