Skip to main content
INGRA d.d. (ZSE:INGR)
Croatia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.102.142.102.142.141.90%9,400
Dec 3, 20252.102.102.102.102.101.94%7,000
Dec 2, 20252.062.062.062.062.06-265
Dec 1, 20252.122.122.062.062.06-2.83%10,333
Nov 27, 20252.022.122.022.122.124.95%15,552
Nov 26, 20252.062.062.002.022.02-2,008
Nov 24, 20252.022.022.022.022.02-2.88%1,341
Nov 21, 20252.042.082.042.082.082.97%90
Nov 20, 20252.022.022.022.022.02-0.98%660
Nov 19, 20252.042.042.042.042.042.00%134
Nov 14, 20252.062.062.002.002.00-2.91%7,899
Nov 13, 20252.122.122.062.062.06-1.90%4,778
Nov 12, 20252.082.102.082.102.102.94%179
Nov 11, 20252.042.042.042.042.04-2.86%1,041
Nov 10, 20252.102.102.102.102.103.96%6
Nov 7, 20252.062.062.022.022.02-1.94%5,000
Nov 6, 20252.102.102.062.062.06-1.90%2,429
Nov 5, 20252.102.122.102.102.10-13,330
Nov 4, 20252.102.102.102.102.105.00%166
Nov 3, 20252.062.062.002.002.00-4.76%8,670
Oct 31, 20252.142.142.082.102.10-0.94%1,931
Oct 30, 20252.082.122.082.122.122.91%6,025
Oct 29, 20252.082.082.062.062.06-2,000
Oct 28, 20252.042.062.042.062.06-14,147
Oct 23, 20252.062.062.062.062.06-19,000
Oct 22, 20252.062.062.062.062.06-16,070
Oct 20, 20252.062.062.062.062.06-2.83%450
Oct 17, 20252.122.122.122.122.122.91%25
Oct 16, 20252.062.062.062.062.06-1,000
Oct 13, 20252.102.102.062.062.06-3.74%6,110
Oct 10, 20252.102.142.082.142.142.88%10,075
Oct 8, 20252.082.082.062.082.08-1.89%8,909
Oct 7, 20252.142.142.122.122.12-15,250
Oct 6, 20252.082.122.082.122.12-0.93%3,880
Oct 3, 20252.142.142.142.142.143.88%20
Oct 2, 20252.082.122.062.062.06-2.83%394
Oct 1, 20252.142.142.102.122.12-0.93%14,112
Sep 30, 20252.082.142.082.142.143.88%149
Sep 29, 20252.062.062.062.062.06-3.74%239
Sep 26, 20252.102.142.102.142.140.94%1,020
Sep 25, 20252.062.122.062.122.121.92%220
Sep 24, 20252.082.082.082.082.081.96%4,581
Sep 23, 20252.042.042.042.042.04-32
Sep 22, 20252.042.042.042.042.04-3.77%300
Sep 19, 20252.102.122.042.122.124.95%2,077
Sep 18, 20252.082.162.022.022.02-3.81%1,936
Sep 17, 20252.102.102.102.102.10-4,305
Sep 16, 20252.122.122.102.102.10-0.94%2,000
Sep 15, 20252.142.142.122.122.12-0.93%1,400
Sep 12, 20252.082.202.082.142.142.88%34,801
Sep 11, 20252.102.142.082.082.08-2.80%811
Sep 10, 20252.002.142.002.142.147.00%61,363
Sep 9, 20251.902.001.902.002.005.26%3,970
Sep 8, 20251.981.981.901.901.90-4.04%50
Sep 4, 20251.901.981.871.981.984.21%5,066
Sep 3, 20251.901.901.901.901.90-5.00%585
Aug 29, 20252.002.002.002.002.005.26%30
Aug 27, 20251.951.951.901.901.90-2.06%3,664
Aug 26, 20251.951.951.941.941.94-3.96%1,525
Aug 25, 20251.962.021.962.022.02-490
Aug 20, 20251.912.021.912.022.024.12%103
Aug 19, 20251.921.941.921.941.941.04%2,500
Aug 18, 20252.042.041.921.921.92-5.88%5,736
Aug 14, 20252.042.042.042.042.040.99%165
Aug 8, 20252.022.022.022.022.02-2.88%360
Aug 7, 20252.082.082.082.082.08-0.95%92
Aug 6, 20252.102.102.002.102.105.00%5,884
Aug 4, 20252.042.042.002.002.00-4.76%1,680
Aug 1, 20252.062.102.062.102.101.94%568
Jul 31, 20252.062.062.062.062.06-20
Jul 30, 20252.122.122.062.062.06-3.74%536
Jul 29, 20252.142.142.142.142.14-3.60%341
Jul 28, 20252.142.222.142.222.22-165
Jul 25, 20252.142.222.142.222.223.74%170
Jul 23, 20252.142.142.142.142.14-590
Jul 22, 20252.162.162.142.142.14-0.93%1,000
Jul 21, 20252.182.182.162.162.16-3.57%897
Jul 17, 20252.202.242.202.242.241.82%2,100
Jul 16, 20252.142.222.142.202.205.77%16,364
Jul 15, 20252.102.102.082.082.08-3.70%1,421
Jul 14, 20252.102.162.082.162.16-3,161
Jul 11, 20252.062.162.062.162.161.89%5,802
Jul 9, 20252.122.122.122.122.122.91%20
Jul 8, 20252.062.062.062.062.06-2.83%500
Jul 4, 20252.122.122.122.122.122.91%68
Jul 3, 20252.082.082.062.062.06-2.83%817
Jul 1, 20252.122.122.082.122.12-3.64%4,960
Jun 30, 20252.202.202.122.202.20-7,314
Jun 27, 20252.202.202.202.202.201.85%30
Jun 26, 20252.162.162.162.162.16-1.82%1,000
Jun 23, 20252.162.202.162.202.20-4,470
Jun 20, 20252.202.202.122.202.20-9,433
Jun 18, 20252.122.202.122.202.203.77%2,699
Jun 16, 20252.122.122.122.122.12-3.64%500
Jun 13, 20252.202.202.102.202.20-3,555
Jun 12, 20252.202.202.202.202.202.80%88
Jun 11, 20252.142.142.142.142.14-84
Jun 10, 20252.162.162.142.142.14-0.93%550
Jun 9, 20252.162.162.162.162.160.93%150
Jun 6, 20252.142.142.142.142.14-500