Skip to main content
logo
INGRA d.d. (ZSE:INGR)
Croatia flag Croatia · Delayed Price · Currency is EUR
2.240
+0.040 (1.82%)
At close: Dec 23, 2025

INGRA d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20252.242.242.242.242.241.82%20
Dec 22, 20252.242.242.202.202.20-2.65%11,283
Dec 18, 20252.262.262.262.262.26-1
Dec 17, 20252.162.282.162.262.265.61%18,147
Dec 16, 20252.162.162.142.142.14-5,100
Dec 15, 20252.142.142.142.142.14-2.73%500
Dec 12, 20252.102.202.102.202.204.76%59,846
Dec 11, 20252.142.142.102.102.10-3.67%4,182
Dec 10, 20252.142.182.142.182.18-2,717
Dec 8, 20252.082.182.082.182.181.87%1,917
Dec 5, 20252.102.142.102.142.141.90%9,400
Dec 3, 20252.102.102.102.102.101.94%7,000
Dec 2, 20252.062.062.062.062.06-265
Dec 1, 20252.122.122.062.062.06-2.83%10,333
Nov 27, 20252.022.122.022.122.124.95%15,552
Nov 26, 20252.062.062.002.022.02-2,008
Nov 24, 20252.022.022.022.022.02-2.88%1,341
Nov 21, 20252.042.082.042.082.082.97%90
Nov 20, 20252.022.022.022.022.02-0.98%660
Nov 19, 20252.042.042.042.042.042.00%134
Nov 14, 20252.062.062.002.002.00-2.91%7,899
Nov 13, 20252.122.122.062.062.06-1.90%4,778
Nov 12, 20252.082.102.082.102.102.94%179
Nov 11, 20252.042.042.042.042.04-2.86%1,041
Nov 10, 20252.102.102.102.102.103.96%6
Nov 7, 20252.062.062.022.022.02-1.94%5,000
Nov 6, 20252.102.102.062.062.06-1.90%2,429
Nov 5, 20252.102.122.102.102.10-13,330
Nov 4, 20252.102.102.102.102.105.00%166
Nov 3, 20252.062.062.002.002.00-4.76%8,670
Oct 31, 20252.142.142.082.102.10-0.94%1,931
Oct 30, 20252.082.122.082.122.122.91%6,025
Oct 29, 20252.082.082.062.062.06-2,000
Oct 28, 20252.042.062.042.062.06-14,147
Oct 23, 20252.062.062.062.062.06-19,000
Oct 22, 20252.062.062.062.062.06-16,070
Oct 20, 20252.062.062.062.062.06-2.83%450
Oct 17, 20252.122.122.122.122.122.91%25
Oct 16, 20252.062.062.062.062.06-1,000
Oct 13, 20252.102.102.062.062.06-3.74%6,110
Oct 10, 20252.102.142.082.142.142.88%10,075
Oct 8, 20252.082.082.062.082.08-1.89%8,909
Oct 7, 20252.142.142.122.122.12-15,250
Oct 6, 20252.082.122.082.122.12-0.93%3,880
Oct 3, 20252.142.142.142.142.143.88%20
Oct 2, 20252.082.122.062.062.06-2.83%394
Oct 1, 20252.142.142.102.122.12-0.93%14,112
Sep 30, 20252.082.142.082.142.143.88%149
Sep 29, 20252.062.062.062.062.06-3.74%239
Sep 26, 20252.102.142.102.142.140.94%1,020