Institut IGH d.d. (ZSE:IGH)
Croatia · Delayed Price · Currency is EUR 14.20
0.00 (0.00%)
At close: Sep 30, 2025
Institut IGH d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 299 |
| Sep 29, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 198 |
| Sep 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 5 |
| Sep 24, 2025 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -5.33% | 324 |
| Sep 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | 137 |
| Sep 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.67% | 48 |
| Sep 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 21 |
| Sep 17, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -6.25% | 122 |
| Sep 16, 2025 | 15.40 | 16.20 | 15.30 | 16.00 | 16.00 | 3.90% | 352 |
| Sep 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | 10 |
| Sep 11, 2025 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | -4.52% | 333 |
| Sep 10, 2025 | 14.70 | 15.50 | 14.70 | 15.50 | 15.50 | 5.44% | 28 |
| Sep 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 56 |
| Sep 5, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -5.16% | 70 |
| Sep 4, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 4.73% | 20 |
| Aug 28, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 300 |
| Aug 27, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -6.87% | 257 |
| Aug 26, 2025 | 15.10 | 16.00 | 15.10 | 16.00 | 16.00 | 3.23% | 241 |
| Aug 19, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 4.73% | 403 |
| 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 |