ING-GRAD d.d. (ZSE:IG)
Croatia · Delayed Price · Currency is EUR 56.00
+2.60 (4.87%)
At close: Sep 12, 2025
ING-GRAD d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 54.60 | 55.40 | 54.60 | 55.40 | 55.40 | 0.36% | 337 |
| Aug 13, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | 82 |
| Aug 8, 2025 | 55.00 | 55.20 | 54.40 | 55.20 | 55.20 | - | 64 |
| Aug 7, 2025 | 55.00 | 55.20 | 55.00 | 55.20 | 55.20 | 0.36% | 548 |
| Aug 6, 2025 | 55.40 | 55.60 | 55.00 | 55.00 | 55.00 | 0.36% | 1,339 |
| Aug 4, 2025 | 54.20 | 55.20 | 54.00 | 54.80 | 54.80 | 0.37% | 3,100 |
| Aug 1, 2025 | 55.00 | 55.00 | 54.20 | 54.60 | 54.60 | -1.09% | 327 |
| Jul 31, 2025 | 54.80 | 55.20 | 54.20 | 55.20 | 55.20 | - | 1,316 |
| Jul 30, 2025 | 55.40 | 57.00 | 54.80 | 55.20 | 55.20 | -0.72% | 4,055 |
| Jul 29, 2025 | 55.80 | 56.00 | 55.60 | 55.60 | 55.60 | -0.36% | 430 |
| Jul 28, 2025 | 56.80 | 56.80 | 55.80 | 55.80 | 55.80 | -0.71% | 557 |
| Jul 25, 2025 | 56.80 | 57.00 | 56.20 | 56.20 | 56.20 | -1.06% | 942 |
| Jul 24, 2025 | 56.40 | 56.80 | 56.20 | 56.80 | 56.80 | - | 1,045 |
| Jul 23, 2025 | 56.20 | 56.80 | 56.20 | 56.80 | 56.80 | 2.16% | 956 |
| Jul 22, 2025 | 55.80 | 56.40 | 55.60 | 55.60 | 55.60 | 0.72% | 195 |
| Jul 21, 2025 | 55.80 | 56.00 | 55.20 | 55.20 | 55.20 | -1.08% | 1,293 |
| Jul 18, 2025 | 55.80 | 56.00 | 55.40 | 55.80 | 55.80 | -0.36% | 464 |
| Jul 17, 2025 | 55.60 | 57.00 | 55.60 | 56.00 | 56.00 | - | 2,189 |
| Jul 16, 2025 | 56.00 | 56.40 | 55.00 | 56.00 | 56.00 | - | 2,294 |
| Jul 15, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 623 |
| Jul 14, 2025 | 57.60 | 57.60 | 56.60 | 57.00 | 57.00 | - | 1,139 |
| Jul 11, 2025 | 58.00 | 58.00 | 56.60 | 57.00 | 57.00 | -1.72% | 7,433 |
| Jul 10, 2025 | 57.40 | 58.00 | 57.40 | 58.00 | 58.00 | 0.69% | 204 |
| Jul 9, 2025 | 57.00 | 57.60 | 57.00 | 57.60 | 57.60 | 1.05% | 166 |
| Jul 8, 2025 | 56.60 | 57.00 | 56.40 | 57.00 | 57.00 | - | 1,519 |
| Jul 7, 2025 | 57.20 | 57.40 | 56.00 | 57.00 | 57.00 | -0.70% | 1,073 |
| Jul 4, 2025 | 57.60 | 57.60 | 57.40 | 57.40 | 57.40 | -1.03% | 542 |
| Jul 3, 2025 | 58.00 | 58.40 | 57.60 | 58.00 | 58.00 | -3.33% | 1,236 |
| Jul 2, 2025 | 60.00 | 60.00 | 59.80 | 60.00 | 57.40 | 1.01% | 5,301 |
| Jul 1, 2025 | 60.00 | 60.00 | 59.40 | 59.40 | 56.83 | -1.00% | 1,084 |