INGRA d.d. (ZSE:INGR)
Croatia · Delayed Price · Currency is EUR 1.980
-0.020 (-1.00%)
At close: May 21, 2026
INGRA d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |