INGRA d.d. (ZSE:INGR)
Croatia · Delayed Price · Currency is EUR 2.000
-0.020 (-0.99%)
At close: Sep 24, 2026
INGRA d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 2.16 | 2.24 | 2.10 | 2.24 | 2.24 | 8.74% | 19,301 |
| Aug 7, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -5.50% | 5,517 |
| Aug 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | 95 |
| Aug 4, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | 500 |
| Aug 3, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 0.92% | 2,000 |
| Jul 31, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 3.81% | 10,252 |
| Jul 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | 490 |
| Jul 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | 4,270 |
| Jul 28, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 7,837 |
| Jul 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | 3,100 |
| 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 |