Institut IGH d.d. (ZSE:IGH)
Croatia · Delayed Price · Currency is HRK · Price in EUR 14.80
-0.10 (-0.67%)
At close: Aug 1, 2025
Institut IGH d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 20 |
| Jul 31, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 100 |
| Jul 30, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -0.66% | 155 |
| Jul 28, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 102 |
| Jul 25, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -5.00% | 68 |
| Jul 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 27 |
| Jul 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.58% | 49 |
| Jul 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 10 |
| Jul 16, 2025 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -3.16% | 60 |
| Jul 15, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | -4.82% | 125 |
| Jul 11, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 8.50% | 55 |
| Jul 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 11 |
| Jul 7, 2025 | 15.80 | 15.80 | 15.20 | 15.20 | 15.20 | 0.66% | 189 |
| Jul 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 100 |
| Jul 1, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -2.58% | 79 |
| Jun 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 8 |
| Jun 26, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | 2.65% | 65 |
| Jun 20, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 19 |
| Jun 18, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -1.94% | 86 |
| Jun 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2 |
| Jun 13, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | -3.13% | 127 |
| Jun 11, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 4.58% | 185 |
| Jun 6, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 4 |
| Jun 5, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -5.00% | 227 |
| Jun 2, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | 4.58% | 82 |
| May 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1 |
| May 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 65 |
| May 22, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 86 |
| May 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | 27 |
| May 19, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 206 |
| May 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | 10 |
| May 15, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 1,003 |
| May 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -5.56% | 18 |
| May 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | 100 |
| May 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | 10 |
| May 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 9.46% | 200 |
| May 7, 2025 | 15.60 | 15.60 | 14.80 | 14.80 | 14.80 | -17.78% | 1,445 |
| Apr 30, 2025 | 16.70 | 18.00 | 16.50 | 18.00 | 18.00 | 12.50% | 159 |
| Apr 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 6 |
| Apr 10, 2025 | 17.00 | 17.90 | 16.20 | 16.20 | 16.20 | 7.28% | 203 |
| Apr 9, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 1.34% | 80 |
| Apr 7, 2025 | 16.80 | 16.80 | 14.80 | 14.90 | 14.90 | -17.22% | 548 |
| Apr 4, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -10.00% | 99 |
| Mar 21, 2025 | 17.90 | 20.40 | 17.90 | 20.00 | 20.00 | 5.26% | 223 |
| Mar 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 20 |
| Mar 19, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 11.76% | 342 |
| Mar 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 219 |
| Mar 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | 60 |
| Mar 12, 2025 | 17.90 | 18.60 | 17.90 | 18.40 | 18.40 | 2.79% | 342 |
| Mar 10, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 5.29% | 50 |