Institut IGH d.d. (ZSE:IGH)
Croatia · Delayed Price · Currency is EUR 11.40
-0.30 (-2.56%)
At close: Feb 27, 2026
Institut IGH d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | 46 |
| Feb 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | 34 |
| Feb 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 10 |
| Feb 24, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -2.61% | 58 |
| Feb 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 14 |
| Feb 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 20 |
| Feb 18, 2026 | 12.10 | 12.10 | 11.50 | 11.50 | 11.50 | -4.17% | 277 |
| Feb 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 3 |
| Feb 13, 2026 | 12.00 | 13.10 | 12.00 | 13.00 | 13.00 | 8.33% | 443 |
| Feb 12, 2026 | 10.80 | 12.00 | 10.80 | 12.00 | 12.00 | 7.14% | 402 |
| Feb 11, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 6.67% | 287 |
| Feb 10, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 77 |
| Feb 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 90 |
| Feb 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 52 |
| Feb 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | 56 |
| Feb 3, 2026 | 10.80 | 11.00 | 10.60 | 11.00 | 11.00 | 3.77% | 236 |
| Jan 30, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -7.83% | 94 |
| Jan 27, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -3.36% | 51 |
| Jan 23, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 2.59% | 80 |
| Jan 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 86 |
| Jan 19, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 318 |
| Jan 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 75 |
| Jan 9, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -5.60% | 69 |
| Jan 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 52 |
| Jan 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51% | 66 |
| Dec 29, 2025 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 5.83% | 83 |
| Dec 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.25% | 354 |
| Dec 17, 2025 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | 6.67% | 109 |
| Dec 16, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -6.98% | 170 |
| 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 |