Skip to main content
logo
INGRA d.d. (ZSE:INGR)
Croatia flag Croatia · Delayed Price · Currency is EUR
2.060
-0.060 (-2.83%)
At close: Mar 18, 2026

INGRA d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262.002.062.002.062.06-720
Mar 18, 20262.062.062.062.062.06-2.83%220
Mar 17, 20261.852.121.852.122.1214.59%18,253
Mar 16, 20261.851.851.851.851.85-6.57%3,500
Mar 11, 20261.911.981.851.981.983.66%2,110
Mar 10, 20261.911.921.911.911.913.24%2,322
Mar 9, 20261.901.901.851.851.85-7.04%692
Mar 6, 20261.911.991.911.991.991.53%320
Mar 5, 20261.961.961.961.961.96-25
Mar 4, 20261.851.961.851.961.968.29%5,419
Mar 3, 20261.921.921.811.811.81-6.70%19,070
Mar 2, 20261.981.981.921.941.94-5.83%11,020
Feb 27, 20262.022.061.982.062.061.98%11,679
Feb 26, 20262.042.082.002.022.02-3,782
Feb 25, 20262.002.022.002.022.02-9,895
Feb 24, 20262.042.042.022.022.02-4,344
Feb 23, 20262.082.102.022.022.02-3.81%2,738
Feb 20, 20262.082.102.042.102.102.94%651
Feb 19, 20262.022.062.022.042.040.99%14,700
Feb 17, 20262.042.102.002.022.02-0.98%8,203
Feb 16, 20262.042.042.042.042.04-2.86%1,000
Feb 13, 20262.062.102.042.102.103.96%15,779
Feb 12, 20262.022.022.022.022.021.00%815
Feb 11, 20262.082.082.002.002.00-1.96%25,665
Feb 10, 20262.042.042.042.042.040.99%225
Feb 9, 20262.142.142.022.022.02-5.61%1,041
Feb 5, 20262.102.142.102.142.141.90%232
Feb 4, 20262.102.102.042.102.101.94%3,700
Feb 2, 20262.082.102.062.062.06-1,647
Jan 30, 20262.062.062.042.062.061.98%3,191
Jan 29, 20262.042.042.022.022.02-2.88%150
Jan 28, 20262.082.082.082.082.084.00%500
Jan 27, 20262.102.102.002.002.00-4.76%21,650
Jan 26, 20262.122.122.102.102.10-0.94%4,530
Jan 23, 20262.102.122.102.122.120.95%5,464
Jan 22, 20262.122.122.102.102.10-1,328
Jan 20, 20262.122.122.082.102.10-2.78%10,030
Jan 19, 20262.142.162.142.162.16-400
Jan 16, 20262.122.162.122.162.162.86%2,097
Jan 15, 20262.142.202.102.102.100.96%9,370
Jan 14, 20262.182.182.082.082.08-6.31%21,024
Jan 13, 20262.142.402.082.222.222.78%326,700
Jan 12, 20262.142.162.142.162.160.93%105
Jan 9, 20262.142.142.142.142.144.90%370
Jan 7, 20262.062.062.042.042.04-0.97%1,338
Jan 5, 20262.062.062.062.062.06-5.50%202
Jan 2, 20262.062.182.062.182.185.83%923
Dec 30, 20252.182.182.062.062.06-5.50%5,129
Dec 29, 20252.182.182.182.182.18-2.68%250
Dec 23, 20252.242.242.242.242.241.82%20