Institut IGH d.d. (ZSE:IGH)
Croatia · Delayed Price · Currency is EUR 12.90
0.00 (0.00%)
At close: Dec 2, 2025
Institut IGH d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 7.50% | 60 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -2.44% | 692 |
| Nov 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -12.14% | 89 |
| Nov 25, 2025 | 12.40 | 14.00 | 12.00 | 14.00 | 14.00 | 10.24% | 472 |
| Nov 19, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -3.05% | 370 |
| Nov 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 29 |
| Nov 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 7 |
| Nov 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 1 |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -8.90% | 42 |
| Nov 7, 2025 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 14.96% | 309 |
| Nov 4, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 191 |
| Oct 31, 2025 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 290 |
| Oct 30, 2025 | 14.30 | 14.30 | 13.00 | 13.00 | 13.00 | -13.91% | 1,040 |
| Oct 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 48 |
| Oct 23, 2025 | 15.00 | 16.00 | 15.00 | 15.10 | 15.10 | 4.86% | 275 |
| Oct 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 74 |
| Oct 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 36 |
| Oct 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 3 |
| Oct 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 14 |
| 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 |