Ingevity Corporation (FRA:IGX)
Germany
· Delayed Price · Currency is EUR 42.40
+0.06 (0.14%)
Last updated: Dec 4, 2025, 3:51 PM CET
Ingevity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.52 | 44.52 | 42.78 | 42.78 | 42.78 | 0.90% | - |
| Dec 4, 2025 | 44.70 | 44.70 | 42.40 | 42.40 | 42.40 | 0.14% | - |
| Dec 3, 2025 | 44.04 | 44.04 | 42.34 | 42.34 | 42.34 | 0.62% | - |
| Dec 2, 2025 | 43.98 | 43.98 | 42.08 | 42.08 | 42.08 | -1.59% | - |
| Dec 1, 2025 | 43.98 | 43.98 | 42.76 | 42.76 | 42.76 | 0.05% | - |
| Nov 28, 2025 | 44.66 | 44.66 | 42.74 | 42.74 | 42.74 | -4.04% | - |
| Nov 27, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 3.53% | - |
| Nov 26, 2025 | 44.84 | 44.84 | 43.02 | 43.02 | 43.02 | 0.56% | - |
| Nov 25, 2025 | 43.76 | 43.76 | 42.78 | 42.78 | 42.78 | 3.38% | - |
| Nov 24, 2025 | 42.94 | 42.94 | 41.38 | 41.38 | 41.38 | 3.35% | - |
| Nov 21, 2025 | 40.76 | 40.76 | 40.04 | 40.04 | 40.04 | -0.05% | - |
| Nov 20, 2025 | 42.62 | 42.62 | 40.06 | 40.06 | 40.06 | 0.91% | - |
| Nov 19, 2025 | 41.02 | 41.02 | 39.70 | 39.70 | 39.70 | -1.83% | - |
| Nov 18, 2025 | 40.12 | 40.44 | 40.12 | 40.44 | 40.44 | -3.85% | - |
| Nov 17, 2025 | 42.46 | 42.46 | 42.06 | 42.06 | 42.06 | -1.54% | - |
| Nov 14, 2025 | 42.92 | 42.92 | 42.72 | 42.72 | 42.72 | 0.56% | - |
| Nov 13, 2025 | 42.14 | 42.48 | 42.14 | 42.48 | 42.48 | -2.21% | - |
| Nov 12, 2025 | 42.44 | 43.44 | 42.44 | 43.44 | 43.44 | 6.05% | - |
| Nov 11, 2025 | 42.76 | 42.76 | 40.96 | 40.96 | 40.96 | 1.64% | - |
| Nov 10, 2025 | 41.68 | 41.68 | 40.30 | 40.30 | 40.30 | 3.28% | - |
| Nov 7, 2025 | 39.74 | 39.74 | 39.02 | 39.02 | 39.02 | -9.93% | - |
| Nov 6, 2025 | 47.10 | 47.10 | 43.32 | 43.32 | 43.32 | -0.69% | - |
| Nov 5, 2025 | 45.40 | 45.40 | 43.62 | 43.62 | 43.62 | -0.73% | - |
| Nov 4, 2025 | 46.00 | 46.00 | 43.94 | 43.94 | 43.94 | -1.17% | - |
| Nov 3, 2025 | 46.14 | 46.14 | 44.46 | 44.46 | 44.46 | 1.97% | - |
| Oct 31, 2025 | 46.02 | 46.02 | 43.60 | 43.60 | 43.60 | -1.62% | - |
| Oct 30, 2025 | 45.80 | 45.80 | 44.32 | 44.32 | 44.32 | -2.25% | - |
| Oct 29, 2025 | 47.54 | 47.54 | 45.34 | 45.34 | 45.34 | -1.09% | - |
| Oct 28, 2025 | 47.64 | 47.64 | 45.84 | 45.84 | 45.84 | -1.76% | - |
| Oct 27, 2025 | 49.06 | 49.06 | 46.66 | 46.66 | 46.66 | 0.91% | - |
| Oct 24, 2025 | 48.20 | 48.20 | 46.24 | 46.24 | 46.24 | 0.35% | - |
| Oct 23, 2025 | 47.70 | 47.70 | 46.08 | 46.08 | 46.08 | 0.66% | - |
| Oct 22, 2025 | 47.74 | 47.74 | 45.78 | 45.78 | 45.78 | -0.22% | - |
| Oct 21, 2025 | 47.84 | 47.84 | 45.88 | 45.88 | 45.88 | 2.37% | - |
| Oct 20, 2025 | 46.26 | 46.26 | 44.82 | 44.82 | 44.82 | -0.53% | - |
| Oct 17, 2025 | 46.68 | 46.68 | 45.06 | 45.06 | 45.06 | -1.18% | - |
| Oct 16, 2025 | 47.30 | 47.30 | 45.60 | 45.60 | 45.60 | 1.51% | - |
| Oct 15, 2025 | 46.84 | 46.84 | 44.92 | 44.92 | 44.92 | 2.70% | - |
| Oct 14, 2025 | 45.72 | 45.72 | 43.74 | 43.74 | 43.74 | -1.04% | - |
| Oct 13, 2025 | 45.40 | 45.40 | 44.20 | 44.20 | 44.20 | -0.27% | - |
| Oct 10, 2025 | 46.28 | 46.28 | 44.32 | 44.32 | 44.32 | -0.89% | - |
| Oct 9, 2025 | 46.28 | 46.28 | 44.72 | 44.72 | 44.72 | 1.04% | - |
| Oct 8, 2025 | 45.60 | 45.60 | 44.26 | 44.26 | 44.26 | -1.56% | - |
| Oct 7, 2025 | 46.56 | 46.56 | 44.96 | 44.96 | 44.96 | 1.12% | - |
| Oct 6, 2025 | 46.58 | 46.58 | 44.46 | 44.46 | 44.46 | -6.79% | - |
| Oct 3, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 6.71% | - |
| Oct 2, 2025 | 45.98 | 45.98 | 44.70 | 44.70 | 44.70 | 0.18% | - |
| Oct 1, 2025 | 46.22 | 46.22 | 44.62 | 44.62 | 44.62 | 0.54% | - |
| Sep 30, 2025 | 46.00 | 46.00 | 44.38 | 44.38 | 44.38 | -6.76% | - |
| Sep 29, 2025 | 46.66 | 47.60 | 46.66 | 47.60 | 47.60 | 3.21% | 41 |
| Sep 26, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -1.20% | - |
| Sep 25, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -1.14% | - |
| Sep 24, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -2.64% | - |
| Sep 23, 2025 | 47.62 | 48.50 | 47.62 | 48.50 | 48.50 | 2.06% | 30 |
| Sep 22, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 2.46% | - |
| Sep 19, 2025 | 48.66 | 48.66 | 46.38 | 46.38 | 46.38 | 0.13% | - |
| Sep 18, 2025 | 47.66 | 47.66 | 46.32 | 46.32 | 46.32 | 1.40% | - |
| Sep 17, 2025 | 47.02 | 47.02 | 45.68 | 45.68 | 45.68 | -2.60% | - |
| Sep 16, 2025 | 49.40 | 49.40 | 46.90 | 46.90 | 46.90 | -0.64% | - |
| Sep 15, 2025 | 49.14 | 49.14 | 47.20 | 47.20 | 47.20 | -0.46% | - |
| Sep 12, 2025 | 49.68 | 49.68 | 47.42 | 47.42 | 47.42 | 1.37% | - |
| Sep 11, 2025 | 48.38 | 48.38 | 46.78 | 46.78 | 46.78 | -2.13% | - |
| Sep 10, 2025 | 49.82 | 49.82 | 47.80 | 47.80 | 47.80 | -1.73% | - |
| Sep 9, 2025 | 51.20 | 51.20 | 48.64 | 48.64 | 48.64 | 1.93% | - |
| Sep 8, 2025 | 50.60 | 50.60 | 47.72 | 47.72 | 47.72 | -1.00% | - |
| Sep 5, 2025 | 50.10 | 50.10 | 48.20 | 48.20 | 48.20 | 1.22% | - |
| Sep 4, 2025 | 49.22 | 49.22 | 47.62 | 47.62 | 47.62 | 0.42% | - |
| Sep 3, 2025 | 49.86 | 49.86 | 47.42 | 47.42 | 47.42 | 1.41% | - |
| Sep 2, 2025 | 49.42 | 49.42 | 46.76 | 46.76 | 46.76 | -5.08% | - |
| Sep 1, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 4.81% | - |
| Aug 29, 2025 | 49.14 | 49.14 | 47.00 | 47.00 | 47.00 | -0.51% | - |
| Aug 28, 2025 | 48.92 | 48.92 | 47.24 | 47.24 | 47.24 | 0.17% | - |
| Aug 27, 2025 | 48.60 | 48.60 | 47.16 | 47.16 | 47.16 | 1.55% | - |
| Aug 26, 2025 | 48.38 | 48.38 | 46.44 | 46.44 | 46.44 | -0.94% | - |
| Aug 25, 2025 | 48.90 | 48.90 | 46.88 | 46.88 | 46.88 | 0.51% | - |
| Aug 22, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 4.76% | - |
| Aug 21, 2025 | 46.52 | 46.52 | 44.52 | 44.52 | 44.52 | -1.11% | - |
| Aug 20, 2025 | 46.88 | 46.88 | 45.02 | 45.02 | 45.02 | -1.10% | - |
| Aug 19, 2025 | 46.96 | 46.96 | 45.52 | 45.52 | 45.52 | -1.56% | - |
| Aug 18, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 2.53% | - |
| Aug 15, 2025 | 47.14 | 47.14 | 45.10 | 45.10 | 45.10 | 1.49% | - |
| Aug 14, 2025 | 46.94 | 46.94 | 44.44 | 44.44 | 44.44 | 0.32% | - |
| Aug 13, 2025 | 45.66 | 45.66 | 44.30 | 44.30 | 44.30 | 3.17% | - |
| Aug 12, 2025 | 44.54 | 44.54 | 42.94 | 42.94 | 42.94 | 0.42% | - |
| Aug 11, 2025 | 43.58 | 43.58 | 42.76 | 42.76 | 42.76 | 2.84% | - |
| Aug 8, 2025 | 42.98 | 42.98 | 41.58 | 41.58 | 41.58 | 1.71% | - |
| Aug 7, 2025 | 41.54 | 41.54 | 40.88 | 40.88 | 40.88 | 0.59% | - |
| Aug 6, 2025 | 42.58 | 42.58 | 40.64 | 40.64 | 40.64 | 14.22% | - |
| Aug 5, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 6.91% | - |
| Aug 4, 2025 | 34.72 | 34.72 | 33.28 | 33.28 | 33.28 | -0.54% | - |
| Aug 1, 2025 | 36.14 | 36.14 | 33.46 | 33.46 | 33.46 | -3.35% | - |
| Jul 31, 2025 | 36.92 | 36.92 | 34.62 | 34.62 | 34.62 | -4.26% | - |
| Jul 30, 2025 | 37.86 | 37.86 | 36.16 | 36.16 | 36.16 | -5.04% | - |
| Jul 29, 2025 | 39.14 | 39.14 | 38.08 | 38.08 | 38.08 | 2.26% | - |
| Jul 28, 2025 | 39.42 | 39.42 | 37.24 | 37.24 | 37.24 | -0.43% | - |
| Jul 25, 2025 | 38.66 | 38.66 | 37.40 | 37.40 | 37.40 | - | - |
| Jul 24, 2025 | 39.24 | 39.24 | 37.40 | 37.40 | 37.40 | -2.25% | - |
| Jul 23, 2025 | 39.24 | 39.24 | 38.26 | 38.26 | 38.26 | 2.74% | - |
| Jul 22, 2025 | 39.16 | 39.16 | 37.24 | 37.24 | 37.24 | -2.62% | - |
| Jul 21, 2025 | 39.36 | 39.36 | 38.24 | 38.24 | 38.24 | 0.16% | - |