ING-GRAD d.d. (ZSE:IG)
Croatia · Delayed Price · Currency is HRK · Price in EUR 53.80
-0.20 (-0.37%)
At close: Aug 22, 2025
ING-GRAD d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 60.40 | 60.40 | 59.20 | 60.00 | 57.40 | - | 362 |
| Jun 27, 2025 | 61.00 | 61.00 | 59.80 | 60.00 | 57.40 | -1.64% | 2,551 |
| Jun 26, 2025 | 60.40 | 61.00 | 60.40 | 61.00 | 58.36 | 0.99% | 4,546 |
| Jun 25, 2025 | 60.00 | 60.60 | 59.80 | 60.40 | 57.78 | 1.00% | 1,563 |
| Jun 24, 2025 | 59.60 | 60.00 | 59.60 | 59.80 | 57.21 | 1.01% | 2,822 |
| Jun 23, 2025 | 59.40 | 59.40 | 59.20 | 59.20 | 56.64 | -1.33% | 79 |
| Jun 20, 2025 | 59.40 | 60.00 | 59.20 | 60.00 | 57.40 | 1.01% | 217 |
| Jun 18, 2025 | 59.60 | 60.20 | 59.40 | 59.40 | 56.83 | -1.00% | 4,369 |
| Jun 17, 2025 | 60.20 | 60.20 | 59.60 | 60.00 | 57.40 | - | 2,912 |
| Jun 16, 2025 | 60.60 | 60.60 | 60.00 | 60.00 | 57.40 | - | 1,474 |
| Jun 13, 2025 | 60.40 | 60.60 | 59.60 | 60.00 | 57.40 | -1.64% | 3,338 |
| Jun 12, 2025 | 61.80 | 61.80 | 59.40 | 61.00 | 58.36 | -0.97% | 5,250 |
| Jun 11, 2025 | 60.80 | 61.80 | 60.60 | 61.60 | 58.93 | 1.99% | 5,909 |
| Jun 10, 2025 | 58.60 | 60.60 | 58.60 | 60.40 | 57.78 | 3.42% | 6,314 |
| Jun 9, 2025 | 58.40 | 58.40 | 58.20 | 58.40 | 55.87 | 0.34% | 2,159 |