Ingredion Incorporated (FRA:CNP)
Germany
· Delayed Price · Currency is EUR 91.90
-2.04 (-2.17%)
At close: Dec 5, 2025
Ingredion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -2.17% | - |
| Dec 4, 2025 | 92.48 | 93.94 | 92.48 | 93.94 | 93.94 | 2.42% | 210 |
| Dec 3, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | -0.52% | - |
| Dec 2, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.04% | - |
| Dec 1, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | 0.30% | - |
| Nov 28, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | -1.92% | - |
| Nov 27, 2025 | 91.88 | 93.76 | 91.88 | 93.76 | 93.76 | 2.34% | 100 |
| Nov 26, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | -1.08% | - |
| Nov 25, 2025 | 91.10 | 92.62 | 91.10 | 92.62 | 92.62 | 0.11% | 33 |
| Nov 24, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | 0.96% | - |
| Nov 21, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | -0.37% | - |
| Nov 20, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.22% | - |
| Nov 19, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | 0.70% | - |
| Nov 18, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | -0.76% | - |
| Nov 17, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | 0.07% | - |
| Nov 14, 2025 | 91.60 | 91.78 | 91.60 | 91.78 | 91.78 | -0.95% | 30 |
| Nov 13, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | -0.83% | - |
| Nov 12, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 1.48% | - |
| Nov 11, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | -0.93% | - |
| Nov 10, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 1.66% | - |
| Nov 7, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | -0.87% | - |
| Nov 6, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | -0.37% | - |
| Nov 5, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | -5.55% | - |
| Nov 4, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.83% | - |
| Nov 3, 2025 | 99.12 | 100.85 | 99.12 | 100.85 | 100.85 | 1.68% | 17 |
| Oct 31, 2025 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | 0.08% | - |
| Oct 30, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | -2.32% | - |
| Oct 29, 2025 | 100.65 | 101.45 | 100.65 | 101.45 | 101.45 | 1.20% | 35 |
| Oct 28, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | -0.40% | - |
| Oct 27, 2025 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | -1.18% | - |
| Oct 24, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | -1.07% | - |
| Oct 23, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | 0.44% | - |
| Oct 22, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -1.06% | - |
| Oct 21, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -0.14% | - |
| Oct 20, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 1.92% | - |
| Oct 17, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.54% | - |
| Oct 16, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | -0.87% | - |
| Oct 15, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 0.68% | - |
| Oct 14, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | 0.39% | - |
| Oct 13, 2025 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | -0.24% | - |
| Oct 10, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -1.11% | - |
| Oct 9, 2025 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | 0.78% | - |
| Oct 8, 2025 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | -1.06% | - |
| Oct 7, 2025 | 101.85 | 103.85 | 101.85 | 103.85 | 103.85 | 1.42% | 29 |
| Oct 6, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 1.14% | - |
| Oct 3, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | -1.32% | - |
| Oct 2, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.54% | - |
| Oct 1, 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | -0.15% | - |
| Sep 30, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 101.50 | -0.20% | - |
| Sep 29, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 101.70 | -0.34% | - |