ING-GRAD d.d. (ZSE:IG)
Croatia · Delayed Price · Currency is EUR 65.20
+0.20 (0.31%)
At close: Nov 4, 2026
ING-GRAD d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 65.00 | 65.20 | 65.00 | 65.20 | 65.20 | 0.31% | 413 |
| Nov 3, 2026 | 63.40 | 65.20 | 63.40 | 65.00 | 65.00 | 2.20% | 246 |
| Nov 2, 2026 | 65.80 | 65.80 | 63.00 | 63.60 | 63.60 | -3.34% | 1,157 |
| Oct 30, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | 417 |
| Oct 29, 2026 | 66.40 | 66.40 | 65.60 | 65.80 | 65.80 | -1.50% | 764 |
| Oct 28, 2026 | 67.00 | 67.00 | 66.80 | 66.80 | 66.80 | -0.60% | 102 |
| Oct 27, 2026 | 66.00 | 67.20 | 66.00 | 67.20 | 67.20 | 0.30% | 115 |
| Oct 26, 2026 | 67.60 | 67.60 | 67.00 | 67.00 | 67.00 | -0.30% | 210 |
| Oct 23, 2026 | 67.00 | 67.20 | 66.80 | 67.20 | 67.20 | -0.59% | 570 |
| Oct 22, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.90% | 22 |
| Oct 21, 2026 | 67.20 | 67.20 | 67.00 | 67.00 | 67.00 | - | 150 |
| Oct 20, 2026 | 65.80 | 67.00 | 65.80 | 67.00 | 67.00 | 0.30% | 482 |
| Oct 19, 2026 | 65.00 | 67.40 | 65.00 | 66.80 | 66.80 | 2.77% | 2,082 |
| Oct 16, 2026 | 63.80 | 65.00 | 63.80 | 65.00 | 65.00 | 1.56% | 449 |
| Oct 15, 2026 | 62.80 | 64.00 | 62.40 | 64.00 | 64.00 | 2.89% | 909 |
| Oct 14, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.63% | 38 |
| Oct 12, 2026 | 61.40 | 61.40 | 61.20 | 61.20 | 61.20 | -1.61% | 127 |
| Oct 9, 2026 | 61.80 | 62.20 | 61.80 | 62.20 | 62.20 | 1.30% | 40 |
| Oct 8, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - | 3 |
| Oct 7, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.97% | 76 |
| Oct 6, 2026 | 62.20 | 62.20 | 61.60 | 62.00 | 62.00 | -1.27% | 434 |
| Oct 5, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.63% | 100 |
| Oct 2, 2026 | 62.00 | 63.20 | 61.80 | 63.20 | 63.20 | 1.61% | 415 |
| Oct 1, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 45 |
| Sep 29, 2026 | 62.20 | 62.40 | 62.20 | 62.20 | 62.20 | -0.64% | 415 |
| Sep 28, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | 3 |
| Sep 25, 2026 | 63.00 | 63.00 | 62.60 | 62.60 | 62.60 | -0.63% | 70 |
| Sep 23, 2026 | 62.60 | 63.00 | 62.60 | 63.00 | 63.00 | 1.29% | 60 |
| Sep 22, 2026 | 62.40 | 63.00 | 62.20 | 62.20 | 62.20 | -0.32% | 183 |
| Sep 21, 2026 | 62.60 | 63.00 | 62.40 | 62.40 | 62.40 | -0.95% | 26 |
| Sep 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.64% | 16 |
| Sep 16, 2026 | 62.80 | 62.80 | 62.60 | 62.60 | 62.60 | - | 64 |
| Sep 15, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.63% | 208 |
| Sep 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 75 |
| Sep 11, 2026 | 63.20 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 242 |
| Sep 10, 2026 | 64.00 | 64.00 | 63.60 | 64.00 | 64.00 | -1.54% | 349 |
| Sep 9, 2026 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 1.25% | 172 |
| Sep 8, 2026 | 65.00 | 65.00 | 64.20 | 64.20 | 64.20 | -1.53% | 1,580 |
| Sep 7, 2026 | 64.20 | 65.20 | 64.20 | 65.20 | 65.20 | 1.24% | 319 |
| Sep 4, 2026 | 65.20 | 65.20 | 64.40 | 64.40 | 64.40 | -0.92% | 99 |
| Sep 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.81% | 20 |
| Sep 2, 2026 | 65.40 | 66.20 | 65.00 | 66.20 | 66.20 | 0.30% | 263 |
| Aug 31, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.30% | 92 |
| Aug 27, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.90% | 10 |
| Aug 25, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 7 |
| Aug 24, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 212 |
| Aug 21, 2026 | 66.60 | 67.00 | 66.60 | 66.80 | 66.80 | 0.30% | 701 |
| Aug 20, 2026 | 66.20 | 66.60 | 66.20 | 66.60 | 66.60 | 0.91% | 57 |
| Aug 19, 2026 | 66.40 | 66.40 | 66.00 | 66.00 | 66.00 | -0.60% | 125 |
| Aug 18, 2026 | 66.00 | 66.40 | 66.00 | 66.40 | 66.40 | 0.61% | 31 |