Skip to main content
logo
INGRA d.d. (ZSE:INGR)
Croatia flag Croatia · Delayed Price · Currency is EUR
2.140
+0.040 (1.90%)
At close: Feb 5, 2026

INGRA d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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