INGRA d.d. (ZSE:INGR)
Croatia · Delayed Price · Currency is EUR 1.920
+0.020 (1.05%)
At close: Apr 30, 2026
INGRA d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | - | 1,416 |
| Apr 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 117 |
| Apr 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 100 |
| Apr 20, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -4.52% | 4,905 |
| Apr 17, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 4.19% | 1,936 |
| Apr 16, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 1.60% | 5,500 |
| Apr 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.00% | 740 |
| Apr 10, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 4.17% | 498 |
| Apr 9, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -3.03% | 3,142 |
| Apr 8, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 2.59% | 1,477 |
| Apr 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1,171 |
| Apr 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.46% | 270 |
| Mar 31, 2026 | 1.96 | 2.02 | 1.92 | 2.02 | 2.02 | 3.59% | 5,230 |
| Mar 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 2,000 |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 500 |
| Mar 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 15 |
| Mar 23, 2026 | 1.93 | 2.10 | 1.93 | 2.00 | 2.00 | -2.91% | 42,748 |
| Mar 20, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | - | 720 |
| Mar 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 220 |
| Mar 17, 2026 | 1.85 | 2.12 | 1.85 | 2.12 | 2.12 | 14.59% | 18,253 |
| Mar 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -6.57% | 3,500 |
| Mar 11, 2026 | 1.91 | 1.98 | 1.85 | 1.98 | 1.98 | 3.66% | 2,110 |
| Mar 10, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | 3.24% | 2,322 |
| Mar 9, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -7.04% | 692 |
| Mar 6, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 1.53% | 320 |
| Mar 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 25 |
| Mar 4, 2026 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 8.29% | 5,419 |
| Mar 3, 2026 | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | -6.70% | 19,070 |
| Mar 2, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -5.83% | 11,020 |
| Feb 27, 2026 | 2.02 | 2.06 | 1.98 | 2.06 | 2.06 | 1.98% | 11,679 |
| Feb 26, 2026 | 2.04 | 2.08 | 2.00 | 2.02 | 2.02 | - | 3,782 |
| Feb 25, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 9,895 |
| Feb 24, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | - | 4,344 |
| Feb 23, 2026 | 2.08 | 2.10 | 2.02 | 2.02 | 2.02 | -3.81% | 2,738 |
| Feb 20, 2026 | 2.08 | 2.10 | 2.04 | 2.10 | 2.10 | 2.94% | 651 |
| Feb 19, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 14,700 |
| Feb 17, 2026 | 2.04 | 2.10 | 2.00 | 2.02 | 2.02 | -0.98% | 8,203 |
| Feb 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | 1,000 |
| Feb 13, 2026 | 2.06 | 2.10 | 2.04 | 2.10 | 2.10 | 3.96% | 15,779 |
| Feb 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 815 |
| Feb 11, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -1.96% | 25,665 |
| Feb 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 225 |
| Feb 9, 2026 | 2.14 | 2.14 | 2.02 | 2.02 | 2.02 | -5.61% | 1,041 |
| Feb 5, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 232 |
| Feb 4, 2026 | 2.10 | 2.10 | 2.04 | 2.10 | 2.10 | 1.94% | 3,700 |
| Feb 2, 2026 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | - | 1,647 |
| Jan 30, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 1.98% | 3,191 |
| Jan 29, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -2.88% | 150 |