ING-GRAD d.d. (ZSE:IG)
Croatia · Delayed Price · Currency is EUR 60.20
-0.60 (-0.99%)
At close: May 21, 2026
ING-GRAD d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | -0.99% | 104 |
| May 20, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1.33% | 110 |
| May 19, 2026 | 60.80 | 60.80 | 60.00 | 60.00 | 60.00 | - | 1,453 |
| May 18, 2026 | 61.00 | 61.20 | 60.00 | 60.00 | 60.00 | -2.28% | 5,041 |
| May 15, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.33% | 17 |
| May 14, 2026 | 60.20 | 61.20 | 60.20 | 61.20 | 61.20 | 0.33% | 32 |
| May 13, 2026 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | 0.99% | 533 |
| May 12, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.33% | 120 |
| May 11, 2026 | 60.80 | 60.80 | 60.00 | 60.20 | 60.20 | -0.99% | 4,211 |
| May 8, 2026 | 61.20 | 61.40 | 60.40 | 60.80 | 60.80 | -1.30% | 922 |
| May 7, 2026 | 61.60 | 61.60 | 61.20 | 61.60 | 61.60 | - | 242 |
| May 6, 2026 | 61.00 | 61.60 | 61.00 | 61.60 | 61.60 | 0.33% | 276 |
| May 5, 2026 | 61.40 | 61.60 | 61.00 | 61.40 | 61.40 | - | 540 |
| May 4, 2026 | 61.00 | 61.40 | 61.00 | 61.40 | 61.40 | 0.33% | 34 |
| Apr 30, 2026 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | - | 797 |
| Apr 29, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1.32% | 401 |
| Apr 28, 2026 | 60.40 | 61.40 | 60.40 | 60.40 | 60.40 | -0.98% | 444 |
| Apr 27, 2026 | 60.20 | 61.40 | 60.20 | 61.00 | 61.00 | 0.33% | 517 |
| Apr 24, 2026 | 60.20 | 61.00 | 60.20 | 60.80 | 60.80 | 1.33% | 872 |
| Apr 23, 2026 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | - | 413 |
| Apr 22, 2026 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 0.33% | 239 |
| Apr 21, 2026 | 59.00 | 59.80 | 59.00 | 59.80 | 59.80 | 2.05% | 751 |
| Apr 20, 2026 | 59.40 | 59.40 | 58.60 | 58.60 | 58.60 | -1.01% | 206 |
| Apr 17, 2026 | 58.40 | 59.20 | 58.20 | 59.20 | 59.20 | 0.68% | 253 |
| Apr 16, 2026 | 58.00 | 58.80 | 57.80 | 58.80 | 58.80 | 2.08% | 450 |
| Apr 15, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.69% | 65 |
| Apr 14, 2026 | 57.60 | 58.00 | 57.60 | 58.00 | 58.00 | 1.05% | 1,390 |
| Apr 13, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.35% | 40 |
| Apr 10, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.35% | 1,872 |
| Apr 9, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -2.06% | 1,007 |
| Apr 8, 2026 | 57.20 | 58.20 | 57.20 | 58.20 | 58.20 | 2.83% | 1,157 |
| Apr 7, 2026 | 56.80 | 57.20 | 56.60 | 56.60 | 56.60 | 0.35% | 1,258 |
| Apr 2, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | 551 |
| Mar 31, 2026 | 56.60 | 56.60 | 56.40 | 56.40 | 56.40 | -1.05% | 635 |
| Mar 30, 2026 | 56.20 | 57.00 | 56.20 | 57.00 | 57.00 | 1.06% | 1,021 |
| Mar 27, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | 500 |
| Mar 26, 2026 | 56.20 | 56.60 | 56.20 | 56.60 | 56.60 | -0.35% | 140 |
| Mar 25, 2026 | 56.40 | 56.80 | 56.40 | 56.80 | 56.80 | - | 41 |
| Mar 24, 2026 | 56.40 | 56.80 | 55.60 | 56.80 | 56.80 | 2.16% | 733 |
| Mar 23, 2026 | 56.20 | 56.20 | 55.60 | 55.60 | 55.60 | -1.42% | 2,325 |
| Mar 20, 2026 | 56.60 | 57.00 | 56.20 | 56.40 | 56.40 | 0.36% | 11,087 |
| Mar 19, 2026 | 56.60 | 57.00 | 56.20 | 56.20 | 56.20 | -1.75% | 1,598 |
| Mar 18, 2026 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | 0.35% | 556 |
| Mar 17, 2026 | 56.60 | 57.00 | 56.40 | 57.00 | 57.00 | 1.42% | 5,616 |
| Mar 16, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | 9 |
| Mar 13, 2026 | 56.80 | 57.40 | 56.40 | 56.40 | 56.40 | -1.40% | 94 |
| Mar 12, 2026 | 56.60 | 57.20 | 56.60 | 57.20 | 57.20 | 2.14% | 1,773 |
| Mar 11, 2026 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | -0.71% | 1,867 |
| Mar 10, 2026 | 55.20 | 56.40 | 55.20 | 56.40 | 56.40 | 4.06% | 3,587 |
| Mar 9, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -2.17% | 210 |