INGRA d.d. (ZSE:INGR)
Croatia · Delayed Price · Currency is EUR 2.440
+0.180 (7.96%)
At close: Nov 3, 2026
INGRA d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.18 | 2.44 | 2.16 | 2.44 | 2.44 | 7.96% | 47,160 |
| Nov 2, 2026 | 2.10 | 2.28 | 2.10 | 2.26 | 2.26 | 7.62% | 33,136 |
| Oct 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | 2,835 |
| Oct 29, 2026 | 2.10 | 2.16 | 2.06 | 2.16 | 2.16 | - | 19,614 |
| Oct 27, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 0.93% | 6,750 |
| Oct 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 1,074 |
| Oct 23, 2026 | 2.10 | 2.12 | 2.06 | 2.12 | 2.12 | - | 23,199 |
| Oct 22, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 2,500 |
| Oct 20, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | - | 9,500 |
| Oct 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | 999 |
| Oct 16, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 6,600 |
| Oct 15, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | -3.70% | 1,700 |
| Oct 14, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | - | 400 |
| Oct 13, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 2.86% | 13,500 |
| Oct 9, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | - | 2,650 |
| Oct 8, 2026 | 2.04 | 2.10 | 2.02 | 2.10 | 2.10 | 0.96% | 21,150 |
| Oct 7, 2026 | 2.04 | 2.12 | 2.04 | 2.08 | 2.08 | - | 2,197 |
| Oct 6, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | 8,429 |
| Oct 5, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 530 |
| Oct 2, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 17,825 |
| Oct 1, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 33,300 |
| Sep 30, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 10,777 |
| Sep 29, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 10,451 |
| Sep 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 4,800 |
| Sep 25, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | 20,927 |
| Sep 24, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 7,475 |
| Sep 23, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | - | 24,710 |
| Sep 22, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 3.06% | 10,641 |
| Sep 18, 2026 | 2.08 | 2.08 | 1.96 | 1.96 | 1.96 | -5.77% | 15,649 |
| Sep 17, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 2,034 |
| Sep 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 100 |
| Sep 14, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | - | 475 |
| Sep 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,125 |
| Sep 10, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 12,100 |
| Sep 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 2,000 |
| Sep 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 213 |
| Sep 7, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -1.80% | 2,680 |
| Sep 4, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 2,315 |
| Sep 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 400 |
| Aug 31, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 2,150 |
| Aug 27, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 1,195 |
| Aug 26, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.85% | 900 |
| Aug 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 3,200 |
| Aug 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1,985 |
| Aug 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 15 |
| Aug 18, 2026 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | - | 3,775 |
| Aug 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 1,977 |
| Aug 14, 2026 | 2.16 | 2.24 | 2.16 | 2.24 | 2.24 | 2.75% | 3,675 |
| Aug 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 475 |
| Aug 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 25 |