Skip to main content
INGRA d.d. (ZSE:INGR)
Croatia flag Croatia · Delayed Price · Currency is EUR
1.960
0.00 (0.00%)
At close: Mar 5, 2026

INGRA d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.961.961.961.961.96-25
Mar 4, 20261.851.961.851.961.968.29%5,419
Mar 3, 20261.921.921.811.811.81-6.70%19,070
Mar 2, 20261.981.981.921.941.94-5.83%11,020
Feb 27, 20262.022.061.982.062.061.98%11,679
Feb 26, 20262.042.082.002.022.02-3,782
Feb 25, 20262.002.022.002.022.02-9,895
Feb 24, 20262.042.042.022.022.02-4,344
Feb 23, 20262.082.102.022.022.02-3.81%2,738
Feb 20, 20262.082.102.042.102.102.94%651
Feb 19, 20262.022.062.022.042.040.99%14,700
Feb 17, 20262.042.102.002.022.02-0.98%8,203
Feb 16, 20262.042.042.042.042.04-2.86%1,000
Feb 13, 20262.062.102.042.102.103.96%15,779
Feb 12, 20262.022.022.022.022.021.00%815
Feb 11, 20262.082.082.002.002.00-1.96%25,665
Feb 10, 20262.042.042.042.042.040.99%225
Feb 9, 20262.142.142.022.022.02-5.61%1,041
Feb 5, 20262.102.142.102.142.141.90%232
Feb 4, 20262.102.102.042.102.101.94%3,700
Feb 2, 20262.082.102.062.062.06-1,647
Jan 30, 20262.062.062.042.062.061.98%3,191
Jan 29, 20262.042.042.022.022.02-2.88%150
Jan 28, 20262.082.082.082.082.084.00%500
Jan 27, 20262.102.102.002.002.00-4.76%21,650
Jan 26, 20262.122.122.102.102.10-0.94%4,530
Jan 23, 20262.102.122.102.122.120.95%5,464
Jan 22, 20262.122.122.102.102.10-1,328
Jan 20, 20262.122.122.082.102.10-2.78%10,030
Jan 19, 20262.142.162.142.162.16-400
Jan 16, 20262.122.162.122.162.162.86%2,097
Jan 15, 20262.142.202.102.102.100.96%9,370
Jan 14, 20262.182.182.082.082.08-6.31%21,024
Jan 13, 20262.142.402.082.222.222.78%326,700
Jan 12, 20262.142.162.142.162.160.93%105
Jan 9, 20262.142.142.142.142.144.90%370
Jan 7, 20262.062.062.042.042.04-0.97%1,338
Jan 5, 20262.062.062.062.062.06-5.50%202
Jan 2, 20262.062.182.062.182.185.83%923
Dec 30, 20252.182.182.062.062.06-5.50%5,129
Dec 29, 20252.182.182.182.182.18-2.68%250
Dec 23, 20252.242.242.242.242.241.82%20
Dec 22, 20252.242.242.202.202.20-2.65%11,283
Dec 18, 20252.262.262.262.262.26-1
Dec 17, 20252.162.282.162.262.265.61%18,147
Dec 16, 20252.162.162.142.142.14-5,100
Dec 15, 20252.142.142.142.142.14-2.73%500
Dec 12, 20252.102.202.102.202.204.76%59,846
Dec 11, 20252.142.142.102.102.10-3.67%4,182
Dec 10, 20252.142.182.142.182.18-2,717
Dec 8, 20252.082.182.082.182.181.87%1,917
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