INGRA d.d. (ZSE:INGR)
Croatia · Delayed Price · Currency is EUR 2.120
+0.020 (0.95%)
At close: Jul 24, 2026
INGRA d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.04 | 2.12 | 2.00 | 2.12 | 2.12 | 0.95% | 15,233 |
| Jul 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 5 |
| Jul 22, 2026 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | - | 3,000 |
| Jul 21, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | 6,700 |
| Jul 17, 2026 | 2.00 | 2.14 | 2.00 | 2.10 | 2.10 | 6.06% | 66,643 |
| Jul 15, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -3.88% | 4,305 |
| Jul 14, 2026 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | - | 7,594 |
| Jul 13, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 2,020 |
| Jul 10, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 2.97% | 11,843 |
| Jul 9, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -1.94% | 1,100 |
| Jul 8, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 745 |
| Jul 7, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 0.99% | 2,930 |
| Jul 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 7 |
| Jul 3, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | 2.02% | 2,875 |
| Jul 2, 2026 | 1.94 | 2.04 | 1.94 | 1.98 | 1.98 | 1.54% | 2,577 |
| Jul 1, 2026 | 2.06 | 2.06 | 1.95 | 1.95 | 1.95 | -1.02% | 176 |
| Jun 29, 2026 | 1.99 | 2.04 | 1.97 | 1.97 | 1.97 | -1.01% | 87,179 |
| Jun 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | 1,000 |
| Jun 25, 2026 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -2.02% | 22,900 |
| Jun 24, 2026 | 1.95 | 1.98 | 1.89 | 1.98 | 1.98 | 5.32% | 10,990 |
| Jun 23, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -4.57% | 468 |
| Jun 19, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 0.51% | 800 |
| Jun 15, 2026 | 1.94 | 1.96 | 1.88 | 1.96 | 1.96 | -0.51% | 5,194 |
| Jun 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 2,025 |
| Jun 9, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 0.51% | 1,120 |
| Jun 8, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 25,015 |
| Jun 5, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 7,875 |
| Jun 3, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 2,039 |
| Jun 2, 2026 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | 0.51% | 4,975 |
| Jun 1, 2026 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | -1.02% | 5,081 |
| May 29, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 0.51% | 2,500 |
| May 28, 2026 | 1.93 | 1.97 | 1.90 | 1.96 | 1.96 | -0.51% | 5,484 |
| May 27, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 8,600 |
| May 25, 2026 | 1.92 | 1.96 | 1.90 | 1.96 | 1.96 | -1.01% | 37,938 |
| May 22, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | - | 28,348 |
| May 21, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | 13,447 |
| May 20, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -0.99% | 3,408 |
| May 19, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 3,055 |
| May 18, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | - | 3,460 |
| May 15, 2026 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | 5.26% | 11,305 |
| May 14, 2026 | 1.91 | 1.98 | 1.90 | 1.90 | 1.90 | - | 4,782 |
| May 13, 2026 | 1.96 | 2.04 | 1.90 | 1.90 | 1.90 | -3.06% | 29,488 |
| May 12, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | - | 587 |
| May 11, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.16% | 15 |
| May 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,200 |
| May 7, 2026 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -1.04% | 9,852 |
| May 6, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | - | 2,921 |
| May 5, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | - | 403 |
| Apr 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 400 |
| Apr 28, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | - | 1,726 |