ING-GRAD d.d. (ZSE:IG)
Croatia
· Delayed Price · Currency is EUR 54.20
-1.20 (-2.17%)
At close: Mar 9, 2026
ING-GRAD d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 55.00 | 55.80 | 55.00 | 55.40 | 55.40 | 1.84% | 978 |
| Mar 4, 2026 | 53.80 | 55.00 | 53.80 | 54.40 | 54.40 | 1.49% | 2,048 |
| Mar 3, 2026 | 54.00 | 54.00 | 53.40 | 53.60 | 53.60 | -1.83% | 2,714 |
| Mar 2, 2026 | 55.60 | 55.60 | 53.40 | 54.60 | 54.60 | -2.15% | 7,911 |
| Feb 27, 2026 | 56.80 | 56.80 | 55.20 | 55.80 | 55.80 | -1.76% | 10,186 |
| Feb 26, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | 373 |
| Feb 25, 2026 | 56.20 | 57.40 | 56.20 | 56.80 | 56.80 | 0.35% | 1,014 |
| Feb 24, 2026 | 55.60 | 56.60 | 55.60 | 56.60 | 56.60 | 2.54% | 337 |
| Feb 23, 2026 | 55.80 | 55.80 | 55.20 | 55.20 | 55.20 | -0.72% | 142 |
| Feb 20, 2026 | 56.00 | 56.60 | 55.60 | 55.60 | 55.60 | -0.36% | 759 |
| Feb 19, 2026 | 56.00 | 56.00 | 55.80 | 55.80 | 55.80 | - | 435 |
| Feb 17, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.41% | 30 |
| Feb 16, 2026 | 56.60 | 56.80 | 56.00 | 56.60 | 56.60 | 1.07% | 762 |
| Feb 13, 2026 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | 1.08% | 185 |
| Feb 12, 2026 | 55.40 | 55.60 | 55.20 | 55.40 | 55.40 | - | 339 |
| Feb 11, 2026 | 56.40 | 56.40 | 55.40 | 55.40 | 55.40 | -2.12% | 165 |
| Feb 10, 2026 | 56.40 | 56.60 | 56.40 | 56.60 | 56.60 | 0.35% | 34 |
| Feb 9, 2026 | 55.60 | 56.40 | 55.60 | 56.40 | 56.40 | 0.71% | 360 |
| Feb 6, 2026 | 55.40 | 56.00 | 55.40 | 56.00 | 56.00 | 0.36% | 210 |
| Feb 5, 2026 | 55.80 | 56.00 | 55.80 | 55.80 | 55.80 | - | 202 |
| Feb 4, 2026 | 56.00 | 56.00 | 55.80 | 55.80 | 55.80 | 1.09% | 27 |
| Feb 3, 2026 | 56.00 | 56.20 | 55.20 | 55.20 | 55.20 | - | 123 |
| Feb 2, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 1.10% | 44 |
| Jan 30, 2026 | 55.20 | 55.40 | 54.60 | 54.60 | 54.60 | -0.73% | 826 |
| Jan 29, 2026 | 55.60 | 55.60 | 55.00 | 55.00 | 55.00 | -1.08% | 956 |
| Jan 28, 2026 | 56.00 | 56.00 | 55.60 | 55.60 | 55.60 | -0.36% | 204 |
| Jan 27, 2026 | 56.20 | 56.20 | 55.60 | 55.80 | 55.80 | -0.71% | 724 |
| Jan 26, 2026 | 56.40 | 57.00 | 56.00 | 56.20 | 56.20 | -0.71% | 6,344 |
| Jan 23, 2026 | 56.20 | 56.60 | 56.00 | 56.60 | 56.60 | 0.71% | 1,395 |
| Jan 22, 2026 | 55.80 | 56.20 | 55.60 | 56.20 | 56.20 | 1.44% | 353 |
| Jan 21, 2026 | 55.80 | 55.80 | 55.40 | 55.40 | 55.40 | -0.72% | 248 |
| Jan 20, 2026 | 56.20 | 56.20 | 55.80 | 55.80 | 55.80 | -1.06% | 1,244 |
| Jan 19, 2026 | 57.00 | 57.00 | 56.40 | 56.40 | 56.40 | -0.70% | 1,129 |
| Jan 16, 2026 | 56.40 | 56.80 | 56.20 | 56.80 | 56.80 | - | 620 |
| Jan 15, 2026 | 57.60 | 57.60 | 56.80 | 56.80 | 56.80 | -0.70% | 2,438 |
| Jan 14, 2026 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | 0.35% | 371 |
| Jan 13, 2026 | 57.20 | 58.00 | 57.00 | 57.00 | 57.00 | -0.35% | 1,842 |
| Jan 12, 2026 | 56.00 | 57.20 | 56.00 | 57.20 | 57.20 | 1.42% | 2,364 |
| Jan 9, 2026 | 56.60 | 56.80 | 55.60 | 56.40 | 56.40 | - | 1,929 |
| Jan 8, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | 70 |
| Jan 7, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.71% | 80 |
| Jan 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.36% | 639 |
| Jan 2, 2026 | 55.60 | 56.20 | 55.00 | 56.20 | 56.20 | 2.18% | 614 |
| Dec 30, 2025 | 56.00 | 56.40 | 55.00 | 55.00 | 55.00 | -2.83% | 2,420 |
| Dec 29, 2025 | 55.80 | 56.60 | 55.80 | 56.60 | 56.60 | 1.07% | 35 |
| Dec 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 500 |
| Dec 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.36% | 20 |
| Dec 19, 2025 | 56.00 | 56.80 | 55.80 | 55.80 | 55.80 | -0.36% | 382 |
| Dec 18, 2025 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | -1.41% | 6,721 |
| Dec 17, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | 10 |
| Dec 16, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 1.08% | 72 |
| Dec 15, 2025 | 56.00 | 56.00 | 55.80 | 55.80 | 55.80 | -1.06% | 136 |
| Dec 12, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | 26 |
| Dec 11, 2025 | 56.00 | 56.60 | 55.80 | 56.60 | 56.60 | 1.07% | 720 |
| Dec 10, 2025 | 57.20 | 57.20 | 55.40 | 56.00 | 56.00 | -1.41% | 2,688 |
| Dec 9, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.43% | 8 |
| Dec 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 50 |
| Dec 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 43 |
| Dec 4, 2025 | 56.40 | 56.40 | 56.00 | 56.00 | 56.00 | - | 3,175 |
| Dec 3, 2025 | 56.60 | 56.60 | 56.00 | 56.00 | 56.00 | -2.10% | 5,341 |
| Dec 2, 2025 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | 0.70% | 187 |
| Dec 1, 2025 | 56.20 | 56.80 | 56.20 | 56.80 | 56.80 | 1.07% | 63 |
| Nov 28, 2025 | 56.80 | 56.80 | 56.20 | 56.20 | 56.20 | -1.06% | 20 |
| Nov 27, 2025 | 56.20 | 56.80 | 56.20 | 56.80 | 56.80 | 1.07% | 54 |
| Nov 26, 2025 | 56.20 | 56.40 | 56.20 | 56.20 | 56.20 | -0.71% | 327 |
| Nov 25, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | 23 |
| Nov 24, 2025 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | 1.43% | 507 |
| Nov 21, 2025 | 56.00 | 56.00 | 55.00 | 55.80 | 55.80 | -1.76% | 3,828 |
| Nov 20, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | 593 |
| Nov 19, 2025 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -0.70% | 605 |
| Nov 17, 2025 | 57.60 | 57.60 | 57.40 | 57.40 | 57.40 | -1.03% | 222 |
| Nov 14, 2025 | 57.80 | 58.00 | 57.60 | 58.00 | 58.00 | - | 145 |
| Nov 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 18 |
| Nov 12, 2025 | 58.40 | 58.40 | 58.00 | 58.00 | 58.00 | 0.69% | 3,902 |
| Nov 11, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.69% | 40 |
| Nov 10, 2025 | 57.40 | 58.00 | 57.40 | 58.00 | 58.00 | 1.75% | 536 |
| Nov 7, 2025 | 58.60 | 58.60 | 56.80 | 57.00 | 57.00 | -1.72% | 1,446 |
| Nov 6, 2025 | 59.00 | 59.20 | 57.80 | 58.00 | 58.00 | -1.02% | 1,600 |
| Nov 5, 2025 | 59.20 | 59.20 | 58.60 | 58.60 | 58.60 | -1.01% | 343 |
| Nov 4, 2025 | 59.60 | 59.80 | 59.20 | 59.20 | 59.20 | -1.33% | 666 |
| Nov 3, 2025 | 58.80 | 60.00 | 58.20 | 60.00 | 60.00 | 2.04% | 4,232 |
| Oct 31, 2025 | 60.00 | 60.00 | 58.20 | 58.80 | 58.80 | -2.33% | 2,073 |
| Oct 30, 2025 | 58.40 | 61.00 | 58.40 | 60.20 | 60.20 | 3.08% | 7,907 |
| Oct 29, 2025 | 58.60 | 59.20 | 57.60 | 58.40 | 58.40 | -0.34% | 3,090 |
| Oct 28, 2025 | 57.80 | 58.60 | 57.80 | 58.60 | 58.60 | 1.38% | 1,143 |
| Oct 27, 2025 | 58.00 | 58.80 | 57.60 | 57.80 | 57.80 | -0.34% | 2,173 |
| Oct 24, 2025 | 56.40 | 58.40 | 56.40 | 58.00 | 58.00 | 2.84% | 3,937 |
| Oct 23, 2025 | 56.00 | 56.60 | 56.00 | 56.40 | 56.40 | - | 689 |
| Oct 22, 2025 | 55.40 | 56.40 | 55.40 | 56.40 | 56.40 | 2.17% | 3,255 |
| Oct 21, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.36% | 511 |
| Oct 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.36% | 69 |
| Oct 17, 2025 | 55.40 | 55.40 | 55.20 | 55.20 | 55.20 | -0.72% | 358 |
| Oct 16, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.36% | 292 |
| Oct 15, 2025 | 55.40 | 55.60 | 55.40 | 55.40 | 55.40 | - | 433 |
| Oct 14, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.72% | 524 |
| Oct 13, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.72% | 4 |
| Oct 10, 2025 | 56.00 | 56.20 | 55.40 | 55.40 | 55.40 | -1.07% | 624 |
| Oct 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.72% | 329 |
| Oct 8, 2025 | 55.60 | 55.60 | 55.20 | 55.60 | 55.60 | -1.07% | 712 |
| Oct 7, 2025 | 56.00 | 56.80 | 55.80 | 56.20 | 56.20 | 2.18% | 2,203 |