ING-GRAD d.d. (ZSE:IG)
Croatia · Delayed Price · Currency is EUR 58.00
+1.60 (2.84%)
At close: Oct 24, 2025
ING-GRAD d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 56.40 | 58.40 | 56.40 | 58.00 | 58.00 | 2.84% | 3,937 |
| Oct 23, 2025 | 56.00 | 56.60 | 56.00 | 56.40 | 56.40 | - | 689 |
| Oct 22, 2025 | 55.40 | 56.40 | 55.40 | 56.40 | 56.40 | 2.17% | 3,255 |
| Oct 21, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.36% | 511 |
| Oct 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.36% | 69 |
| Oct 17, 2025 | 55.40 | 55.40 | 55.20 | 55.20 | 55.20 | -0.72% | 358 |
| Oct 16, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.36% | 292 |
| Oct 15, 2025 | 55.40 | 55.60 | 55.40 | 55.40 | 55.40 | - | 433 |
| Oct 14, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.72% | 524 |
| Oct 13, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.72% | 4 |
| Oct 10, 2025 | 56.00 | 56.20 | 55.40 | 55.40 | 55.40 | -1.07% | 624 |
| Oct 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.72% | 329 |
| Oct 8, 2025 | 55.60 | 55.60 | 55.20 | 55.60 | 55.60 | -1.07% | 712 |
| Oct 7, 2025 | 56.00 | 56.80 | 55.80 | 56.20 | 56.20 | 2.18% | 2,203 |
| Oct 6, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -0.72% | 278 |
| Oct 3, 2025 | 55.80 | 55.80 | 55.00 | 55.40 | 55.40 | -0.36% | 710 |
| Oct 2, 2025 | 55.00 | 55.60 | 55.00 | 55.60 | 55.60 | 1.83% | 2,761 |
| Oct 1, 2025 | 55.00 | 55.00 | 54.60 | 54.60 | 54.60 | -0.36% | 4,924 |
| Sep 30, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 562 |
| Sep 29, 2025 | 54.80 | 55.00 | 54.80 | 54.80 | 54.80 | -0.36% | 5,261 |
| Sep 26, 2025 | 55.00 | 55.80 | 54.60 | 55.00 | 55.00 | 0.73% | 12,123 |
| Sep 25, 2025 | 54.80 | 54.80 | 54.60 | 54.60 | 54.60 | -0.36% | 1,840 |
| Sep 24, 2025 | 54.20 | 54.80 | 54.20 | 54.80 | 54.80 | 1.11% | 8 |
| Sep 23, 2025 | 54.40 | 54.40 | 54.20 | 54.20 | 54.20 | -1.45% | 460 |
| Sep 22, 2025 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | -2.48% | 836 |
| Sep 19, 2025 | 55.00 | 56.80 | 55.00 | 56.40 | 56.40 | 2.55% | 5,956 |
| Sep 18, 2025 | 54.60 | 55.20 | 54.60 | 55.00 | 55.00 | 1.48% | 445 |
| Sep 17, 2025 | 54.60 | 54.60 | 54.20 | 54.20 | 54.20 | -1.09% | 440 |
| Sep 16, 2025 | 55.00 | 55.00 | 54.40 | 54.80 | 54.80 | -0.36% | 541 |
| Sep 15, 2025 | 55.00 | 55.00 | 54.40 | 55.00 | 55.00 | -1.79% | 1,666 |
| Sep 12, 2025 | 53.60 | 56.00 | 53.40 | 56.00 | 56.00 | 4.87% | 3,647 |
| Sep 11, 2025 | 53.60 | 54.00 | 53.40 | 53.40 | 53.40 | -0.74% | 1,632 |
| Sep 10, 2025 | 53.00 | 55.00 | 53.00 | 53.80 | 53.80 | 1.51% | 3,448 |
| Sep 9, 2025 | 53.00 | 53.00 | 52.60 | 53.00 | 53.00 | -1.49% | 199 |
| Sep 8, 2025 | 53.40 | 53.80 | 52.00 | 53.80 | 53.80 | -0.37% | 1,975 |
| Sep 5, 2025 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 2.27% | 365 |
| Sep 4, 2025 | 52.40 | 52.80 | 52.00 | 52.80 | 52.80 | 0.76% | 2,328 |
| Sep 3, 2025 | 52.40 | 52.60 | 52.00 | 52.40 | 52.40 | -1.13% | 1,670 |
| Sep 2, 2025 | 53.20 | 53.20 | 52.00 | 53.00 | 53.00 | -0.38% | 1,056 |
| Sep 1, 2025 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | -1.48% | 108 |
| Aug 29, 2025 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 0.37% | 136 |
| Aug 28, 2025 | 53.60 | 53.80 | 53.40 | 53.80 | 53.80 | - | 136 |
| Aug 27, 2025 | 53.80 | 53.80 | 53.40 | 53.80 | 53.80 | - | 122 |
| Aug 26, 2025 | 53.40 | 53.80 | 53.40 | 53.80 | 53.80 | 0.75% | 145 |
| Aug 25, 2025 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | -0.74% | 14 |
| Aug 22, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.37% | 65 |
| Aug 21, 2025 | 54.40 | 54.40 | 53.20 | 54.00 | 54.00 | -1.82% | 1,371 |
| Aug 20, 2025 | 54.40 | 55.00 | 54.40 | 55.00 | 55.00 | 1.10% | 692 |
| Aug 19, 2025 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | 0.74% | 294 |
| Aug 18, 2025 | 54.60 | 54.60 | 54.00 | 54.00 | 54.00 | -2.53% | 868 |