ING-GRAD d.d. (ZSE:IG)
Croatia · Delayed Price · Currency is EUR 65.00
-1.20 (-1.81%)
At close: Sep 3, 2026
ING-GRAD d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.61% | 72 |
| Aug 14, 2026 | 65.60 | 66.00 | 65.60 | 65.60 | 65.60 | - | 278 |
| Aug 13, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | 151 |
| Aug 12, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | 18 |
| Aug 10, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.61% | 5 |
| Aug 7, 2026 | 65.60 | 66.20 | 65.60 | 66.00 | 66.00 | -0.30% | 611 |
| Aug 6, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1.53% | 4 |
| Aug 4, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.91% | 14 |
| Aug 3, 2026 | 67.00 | 67.00 | 65.80 | 65.80 | 65.80 | -1.50% | 1,008 |
| Jul 31, 2026 | 67.00 | 67.60 | 66.80 | 66.80 | 66.80 | -0.60% | 601 |
| Jul 30, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.90% | 10 |
| Jul 29, 2026 | 65.80 | 67.20 | 65.80 | 66.60 | 66.60 | 1.52% | 879 |
| Jul 28, 2026 | 66.40 | 66.40 | 65.60 | 65.60 | 65.60 | -2.38% | 478 |
| Jul 27, 2026 | 67.40 | 67.40 | 67.20 | 67.20 | 67.20 | 0.30% | 30 |
| Jul 24, 2026 | 68.60 | 68.60 | 67.00 | 67.00 | 67.00 | -1.47% | 701 |
| Jul 23, 2026 | 67.40 | 68.00 | 67.40 | 68.00 | 68.00 | 2.41% | 219 |
| Jul 22, 2026 | 67.40 | 67.60 | 66.20 | 66.40 | 66.40 | -0.60% | 2,526 |
| Jul 21, 2026 | 70.00 | 70.60 | 69.80 | 69.80 | 66.80 | -0.29% | 1,596 |
| Jul 20, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 66.99 | -1.41% | 1,319 |
| Jul 17, 2026 | 73.40 | 73.40 | 71.00 | 71.00 | 67.95 | -3.27% | 975 |
| Jul 16, 2026 | 73.20 | 74.80 | 72.80 | 73.40 | 70.25 | -2.65% | 904 |
| Jul 15, 2026 | 73.80 | 76.20 | 73.60 | 75.40 | 72.16 | 2.17% | 634 |
| Jul 14, 2026 | 72.20 | 73.80 | 72.20 | 73.80 | 70.63 | 2.22% | 886 |
| Jul 13, 2026 | 71.60 | 72.40 | 71.60 | 72.20 | 69.10 | 0.84% | 415 |
| Jul 10, 2026 | 69.60 | 71.60 | 69.60 | 71.60 | 68.52 | 3.47% | 837 |
| Jul 9, 2026 | 68.40 | 69.20 | 68.40 | 69.20 | 66.23 | 1.17% | 1,156 |
| Jul 8, 2026 | 68.60 | 68.60 | 68.40 | 68.40 | 65.46 | -0.29% | 213 |
| Jul 7, 2026 | 68.40 | 68.60 | 68.00 | 68.60 | 65.65 | 0.29% | 1,751 |
| Jul 6, 2026 | 68.20 | 68.40 | 68.00 | 68.40 | 65.46 | 0.29% | 1,413 |
| Jul 3, 2026 | 68.00 | 68.20 | 68.00 | 68.20 | 65.27 | 0.29% | 340 |
| Jul 2, 2026 | 68.60 | 68.60 | 68.00 | 68.00 | 65.08 | -0.58% | 1,773 |
| Jul 1, 2026 | 68.20 | 68.40 | 68.00 | 68.40 | 65.46 | - | 894 |
| Jun 30, 2026 | 68.40 | 68.60 | 68.40 | 68.40 | 65.46 | - | 124 |
| Jun 29, 2026 | 69.00 | 69.00 | 68.00 | 68.40 | 65.46 | -0.87% | 924 |
| Jun 26, 2026 | 69.00 | 69.60 | 68.40 | 69.00 | 66.03 | -0.58% | 2,855 |
| Jun 25, 2026 | 67.00 | 69.60 | 67.00 | 69.40 | 66.42 | 2.97% | 3,763 |
| Jun 24, 2026 | 67.00 | 67.40 | 67.00 | 67.40 | 64.50 | 1.51% | 376 |
| Jun 23, 2026 | 67.00 | 67.00 | 66.40 | 66.40 | 63.55 | -0.30% | 1,037 |
| Jun 19, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 63.74 | 0.91% | 793 |
| Jun 18, 2026 | 67.00 | 67.00 | 65.80 | 66.00 | 63.16 | -1.49% | 820 |
| Jun 17, 2026 | 66.00 | 67.20 | 66.00 | 67.00 | 64.12 | 1.52% | 1,146 |