ING-GRAD d.d. (ZSE:IG)
Croatia
· Delayed Price · Currency is EUR 60.40
-0.60 (-0.98%)
At close: Apr 28, 2026
ING-GRAD d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.40 | 61.40 | 60.40 | 60.40 | 60.40 | -0.98% | 444 |
| Apr 27, 2026 | 60.20 | 61.40 | 60.20 | 61.00 | 61.00 | 0.33% | 517 |
| Apr 24, 2026 | 60.20 | 61.00 | 60.20 | 60.80 | 60.80 | 1.33% | 872 |
| Apr 23, 2026 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | - | 413 |
| Apr 22, 2026 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 0.33% | 239 |
| Apr 21, 2026 | 59.00 | 59.80 | 59.00 | 59.80 | 59.80 | 2.05% | 751 |
| Apr 20, 2026 | 59.40 | 59.40 | 58.60 | 58.60 | 58.60 | -1.01% | 206 |
| Apr 17, 2026 | 58.40 | 59.20 | 58.20 | 59.20 | 59.20 | 0.68% | 253 |
| Apr 16, 2026 | 58.00 | 58.80 | 57.80 | 58.80 | 58.80 | 2.08% | 450 |
| Apr 15, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.69% | 65 |
| Apr 14, 2026 | 57.60 | 58.00 | 57.60 | 58.00 | 58.00 | 1.05% | 1,390 |
| Apr 13, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.35% | 40 |
| Apr 10, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.35% | 1,872 |
| Apr 9, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -2.06% | 1,007 |
| Apr 8, 2026 | 57.20 | 58.20 | 57.20 | 58.20 | 58.20 | 2.83% | 1,157 |
| Apr 7, 2026 | 56.80 | 57.20 | 56.60 | 56.60 | 56.60 | 0.35% | 1,258 |
| Apr 2, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | 551 |
| Mar 31, 2026 | 56.60 | 56.60 | 56.40 | 56.40 | 56.40 | -1.05% | 635 |
| Mar 30, 2026 | 56.20 | 57.00 | 56.20 | 57.00 | 57.00 | 1.06% | 1,021 |
| Mar 27, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | 500 |
| Mar 26, 2026 | 56.20 | 56.60 | 56.20 | 56.60 | 56.60 | -0.35% | 140 |
| Mar 25, 2026 | 56.40 | 56.80 | 56.40 | 56.80 | 56.80 | - | 41 |
| Mar 24, 2026 | 56.40 | 56.80 | 55.60 | 56.80 | 56.80 | 2.16% | 733 |
| Mar 23, 2026 | 56.20 | 56.20 | 55.60 | 55.60 | 55.60 | -1.42% | 2,325 |
| Mar 20, 2026 | 56.60 | 57.00 | 56.20 | 56.40 | 56.40 | 0.36% | 11,087 |
| Mar 19, 2026 | 56.60 | 57.00 | 56.20 | 56.20 | 56.20 | -1.75% | 1,598 |
| Mar 18, 2026 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | 0.35% | 556 |
| Mar 17, 2026 | 56.60 | 57.00 | 56.40 | 57.00 | 57.00 | 1.42% | 5,616 |
| Mar 16, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | 9 |
| Mar 13, 2026 | 56.80 | 57.40 | 56.40 | 56.40 | 56.40 | -1.40% | 94 |
| Mar 12, 2026 | 56.60 | 57.20 | 56.60 | 57.20 | 57.20 | 2.14% | 1,773 |
| Mar 11, 2026 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | -0.71% | 1,867 |
| Mar 10, 2026 | 55.20 | 56.40 | 55.20 | 56.40 | 56.40 | 4.06% | 3,587 |
| Mar 9, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -2.17% | 210 |
| 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 |