ING-GRAD d.d. (ZSE:IG)
Croatia · Delayed Price · Currency is EUR 63.00
+0.80 (1.29%)
At close: Sep 23, 2026
ING-GRAD d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |