Institut IGH d.d. (ZSE:IGH)
Croatia · Delayed Price · Currency is EUR 11.60
-0.10 (-0.85%)
At close: Jul 23, 2026
Institut IGH d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 50 |
| Jul 22, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 467 |
| Jul 16, 2026 | 12.10 | 12.10 | 11.80 | 11.90 | 11.90 | -5.56% | 271 |
| Jul 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4.13% | 52 |
| Jul 7, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 1,000 |
| Jun 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 76 |
| Jun 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 240 |
| Jun 24, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 151 |
| Jun 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | 3 |
| Jun 18, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 4.88% | 401 |
| Jun 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 64 |
| Jun 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 58 |
| Jun 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.43% | 52 |
| Jun 2, 2026 | 12.30 | 12.90 | 12.20 | 12.90 | 12.90 | 4.88% | 88 |
| Jun 1, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 124 |
| May 28, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 140 |
| May 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 4 |
| May 22, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -6.02% | 193 |
| May 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 25 |
| May 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 32 |
| May 15, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 5.56% | 577 |
| May 11, 2026 | 13.90 | 13.90 | 12.60 | 12.60 | 12.60 | -6.67% | 81 |
| May 8, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | 379 |
| May 6, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 9.37% | 60 |
| May 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 73 |
| Apr 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 6 |
| Apr 29, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -2.26% | 225 |
| Apr 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -4.32% | 5 |
| Apr 24, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 2.21% | 66 |
| Apr 22, 2026 | 12.50 | 13.60 | 12.50 | 13.60 | 13.60 | 8.80% | 286 |
| Apr 20, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.85% | 231 |
| Apr 17, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 8.33% | 350 |
| Apr 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5.26% | 100 |
| Apr 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 32 |
| Apr 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 11 |
| Apr 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 30 |
| Mar 31, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 38 |
| Mar 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 42 |
| Mar 27, 2026 | 11.60 | 11.60 | 11.00 | 11.10 | 11.10 | -4.31% | 809 |
| Mar 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 10 |
| Mar 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -7.26% | 100 |
| Mar 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 7.83% | 55 |
| Mar 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | 20 |
| Mar 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 51 |
| Mar 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 200 |
| Mar 11, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 7.21% | 197 |
| Mar 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 12 |
| Mar 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 56 |
| Mar 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.08% | 6 |
| Mar 4, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 9.26% | 150 |