INGRA d.d. (ZSE:INGR)
Croatia
· Delayed Price · Currency is EUR 2.140
+0.040 (1.90%)
At close: Dec 5, 2025
INGRA d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 9,400 |
| Dec 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 7,000 |
| Dec 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 265 |
| Dec 1, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 10,333 |
| Nov 27, 2025 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 4.95% | 15,552 |
| Nov 26, 2025 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | - | 2,008 |
| Nov 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | 1,341 |
| Nov 21, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 2.97% | 90 |
| Nov 20, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 660 |
| Nov 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 134 |
| Nov 14, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.91% | 7,899 |
| Nov 13, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -1.90% | 4,778 |
| Nov 12, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 2.94% | 179 |
| Nov 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | 1,041 |
| Nov 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | 6 |
| Nov 7, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -1.94% | 5,000 |
| Nov 6, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | 2,429 |
| Nov 5, 2025 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | - | 13,330 |
| Nov 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 166 |
| Nov 3, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -4.76% | 8,670 |
| Oct 31, 2025 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | -0.94% | 1,931 |
| Oct 30, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 2.91% | 6,025 |
| Oct 29, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 2,000 |
| Oct 28, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | 14,147 |
| Oct 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 19,000 |
| Oct 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 16,070 |
| Oct 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 450 |
| Oct 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | 25 |
| Oct 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,000 |
| Oct 13, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -3.74% | 6,110 |
| Oct 10, 2025 | 2.10 | 2.14 | 2.08 | 2.14 | 2.14 | 2.88% | 10,075 |
| Oct 8, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | -1.89% | 8,909 |
| Oct 7, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | - | 15,250 |
| Oct 6, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | -0.93% | 3,880 |
| Oct 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | 20 |
| Oct 2, 2025 | 2.08 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 394 |
| Oct 1, 2025 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | -0.93% | 14,112 |
| Sep 30, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 3.88% | 149 |
| Sep 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | 239 |
| Sep 26, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 1,020 |
| Sep 25, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | 220 |
| Sep 24, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 4,581 |
| Sep 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 32 |
| Sep 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | 300 |
| Sep 19, 2025 | 2.10 | 2.12 | 2.04 | 2.12 | 2.12 | 4.95% | 2,077 |
| Sep 18, 2025 | 2.08 | 2.16 | 2.02 | 2.02 | 2.02 | -3.81% | 1,936 |
| Sep 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 4,305 |
| Sep 16, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 2,000 |
| Sep 15, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 1,400 |
| Sep 12, 2025 | 2.08 | 2.20 | 2.08 | 2.14 | 2.14 | 2.88% | 34,801 |