INGRA d.d. (ZSE:INGR)
Croatia · Delayed Price · Currency is EUR 2.060
-0.080 (-3.74%)
At close: Sep 29, 2025
INGRA d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 3.88% | 149 |
| Sep 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | 239 |
| Sep 26, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 1,020 |
| Sep 25, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | 220 |
| Sep 24, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 4,581 |
| Sep 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 32 |
| Sep 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | 300 |
| Sep 19, 2025 | 2.10 | 2.12 | 2.04 | 2.12 | 2.12 | 4.95% | 2,077 |
| Sep 18, 2025 | 2.08 | 2.16 | 2.02 | 2.02 | 2.02 | -3.81% | 1,936 |
| Sep 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 4,305 |
| Sep 16, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 2,000 |
| Sep 15, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 1,400 |
| Sep 12, 2025 | 2.08 | 2.20 | 2.08 | 2.14 | 2.14 | 2.88% | 34,801 |
| Sep 11, 2025 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | -2.80% | 811 |
| Sep 10, 2025 | 2.00 | 2.14 | 2.00 | 2.14 | 2.14 | 7.00% | 61,363 |
| Sep 9, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 3,970 |
| Sep 8, 2025 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -4.04% | 50 |
| Sep 4, 2025 | 1.90 | 1.98 | 1.87 | 1.98 | 1.98 | 4.21% | 5,066 |
| Sep 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 585 |
| Aug 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 30 |
| Aug 27, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.06% | 3,664 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -3.96% | 1,525 |
| Aug 25, 2025 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | - | 490 |
| Aug 20, 2025 | 1.91 | 2.02 | 1.91 | 2.02 | 2.02 | 4.12% | 103 |
| Aug 19, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 2,500 |
| Aug 18, 2025 | 2.04 | 2.04 | 1.92 | 1.92 | 1.92 | -5.88% | 5,736 |
| Aug 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 165 |
| Aug 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | 360 |
| Aug 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 92 |
| Aug 6, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 5,884 |
| Aug 4, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -4.76% | 1,680 |
| Aug 1, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 568 |
| Jul 31, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 20 |
| Jul 30, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -3.74% | 536 |
| Jul 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.60% | 341 |
| Jul 28, 2025 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | - | 165 |
| Jul 25, 2025 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 3.74% | 170 |
| Jul 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 590 |
| Jul 22, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 1,000 |
| Jul 21, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -3.57% | 897 |
| Jul 17, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.82% | 2,100 |
| Jul 16, 2025 | 2.14 | 2.22 | 2.14 | 2.20 | 2.20 | 5.77% | 16,364 |
| Jul 15, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -3.70% | 1,421 |
| Jul 14, 2025 | 2.10 | 2.16 | 2.08 | 2.16 | 2.16 | - | 3,161 |
| Jul 11, 2025 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | 1.89% | 5,802 |
| Jul 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | 20 |
| Jul 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 500 |
| Jul 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | 68 |
| Jul 3, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -2.83% | 817 |
| Jul 1, 2025 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | -3.64% | 4,960 |