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% | - |
| Sep 26, 2025 | 102.75 | 102.75 | 102.75 | 102.75 | 102.05 | -0.24% | - |
| Sep 25, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.30 | 0.49% | - |
| Sep 24, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 101.80 | -1.16% | - |
| Sep 23, 2025 | 102.55 | 104.80 | 102.55 | 103.70 | 102.99 | 0.44% | 23 |
| Sep 22, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 102.54 | -1.05% | - |
| Sep 19, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 103.64 | -0.29% | - |
| Sep 18, 2025 | 104.65 | 104.65 | 104.65 | 104.65 | 103.93 | -0.33% | - |
| Sep 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.28 | 0.91% | - |
| Sep 16, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 103.34 | -2.44% | - |
| Sep 15, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 105.92 | -0.47% | - |
| Sep 12, 2025 | 107.15 | 107.15 | 107.15 | 107.15 | 106.42 | 0.42% | - |
| Sep 11, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 105.97 | -0.93% | - |
| Sep 10, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 106.96 | -0.09% | - |
| Sep 9, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.06 | -0.69% | - |
| Sep 8, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 107.81 | -0.23% | - |
| Sep 5, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.06 | 0.14% | - |
| Sep 4, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 107.91 | -0.64% | - |
| Sep 3, 2025 | 109.35 | 109.35 | 109.35 | 109.35 | 108.60 | -0.23% | - |
| Sep 2, 2025 | 109.55 | 109.60 | 109.55 | 109.60 | 108.85 | 0.37% | - |
| Sep 1, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 108.45 | -1.27% | - |
| Aug 29, 2025 | 109.70 | 110.60 | 109.70 | 110.60 | 109.84 | 0.64% | 1 |
| Aug 28, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.15 | 0.69% | - |
| Aug 27, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 108.40 | 0.18% | - |
| Aug 26, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.20 | -0.14% | - |
| Aug 25, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 108.35 | - | - |
| Aug 22, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 108.35 | 1.21% | - |
| Aug 21, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.06 | 0.65% | - |
| Aug 20, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 106.37 | 0.75% | - |
| Aug 19, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 105.57 | -0.28% | - |
| Aug 18, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 105.87 | -0.84% | - |
| Aug 15, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 106.76 | -0.65% | - |
| Aug 14, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 107.46 | 0.65% | - |
| Aug 13, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 106.76 | - | - |
| Aug 12, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 106.76 | 0.19% | - |
| Aug 11, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 106.57 | -0.19% | - |
| Aug 8, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 106.76 | 1.08% | - |
| Aug 7, 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 105.62 | -1.71% | - |
| Aug 6, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 107.46 | -0.46% | - |
| Aug 5, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 107.96 | -2.20% | - |
| Aug 4, 2025 | 108.25 | 111.15 | 108.25 | 111.15 | 110.39 | -2.46% | 2 |
| Aug 1, 2025 | 113.95 | 113.95 | 113.95 | 113.95 | 113.17 | -0.52% | - |
| Jul 31, 2025 | 114.55 | 114.55 | 114.55 | 114.55 | 113.77 | 0.97% | - |
| Jul 30, 2025 | 113.60 | 113.60 | 113.45 | 113.45 | 112.67 | 0.67% | 10 |
| Jul 29, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 111.93 | -2.25% | - |
| Jul 28, 2025 | 112.65 | 115.30 | 112.65 | 115.30 | 114.51 | 2.99% | 20 |
| Jul 25, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.18 | -0.80% | - |
| Jul 24, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.08 | -0.70% | - |
| Jul 23, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 112.87 | 0.75% | - |
| Jul 22, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.03 | -0.53% | - |
| Jul 21, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 112.62 | -1.31% | - |