Ingra d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-02 | 1.940 | 2.040 | 1.940 | 1.980 | 1.980 | 0 |
| 2026-07-01 | 2.060 | 2.060 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-06-29 | 1.990 | 2.040 | 1.970 | 1.970 | 1.970 | 0 |
| 2026-06-26 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-06-25 | 1.990 | 2.000 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-06-24 | 1.950 | 1.980 | 1.890 | 1.980 | 1.980 | 0 |
| 2026-06-23 | 1.960 | 1.960 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-06-19 | 1.930 | 1.970 | 1.930 | 1.970 | 1.970 | 0 |
| 2026-06-15 | 1.940 | 1.960 | 1.880 | 1.960 | 1.960 | 0 |
| 2026-06-10 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2026-06-09 | 1.940 | 1.980 | 1.940 | 1.980 | 1.980 | 0 |
| 2026-06-08 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 0 |
| 2026-06-05 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 0 |
| 2026-06-03 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 0 |
| 2026-06-02 | 1.950 | 1.970 | 1.920 | 1.960 | 1.960 | 0 |
| 2026-06-01 | 1.970 | 1.970 | 1.920 | 1.950 | 1.950 | 0 |
| 2026-05-29 | 1.920 | 1.970 | 1.920 | 1.970 | 1.970 | 0 |
| 2026-05-28 | 1.930 | 1.970 | 1.900 | 1.960 | 1.960 | 0 |
| 2026-05-27 | 1.970 | 1.970 | 1.960 | 1.970 | 1.970 | 0 |
| 2026-05-25 | 1.920 | 1.960 | 1.900 | 1.960 | 1.960 | 0 |
| 2026-05-22 | 2.000 | 2.000 | 1.960 | 1.980 | 1.980 | 0 |
| 2026-05-21 | 2.000 | 2.020 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-05-20 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 0 |
| 2026-05-19 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 0 |
| 2026-05-18 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 0 |
| 2026-05-15 | 1.980 | 2.040 | 1.980 | 2.000 | 2.000 | 0 |
| 2026-05-14 | 1.910 | 1.980 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-05-13 | 1.960 | 2.040 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-05-12 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 0 |
| 2026-05-11 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-05-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-05-07 | 1.930 | 1.930 | 1.880 | 1.900 | 1.900 | 0 |
| 2026-05-06 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 0 |
| 2026-05-05 | 1.860 | 1.920 | 1.860 | 1.920 | 1.920 | 0 |
| 2026-04-30 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-04-28 | 1.880 | 1.900 | 1.870 | 1.900 | 1.900 | 0 |
| 2026-04-27 | 1.970 | 1.970 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-04-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-04-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-04-20 | 1.970 | 1.970 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-04-17 | 1.920 | 1.990 | 1.920 | 1.990 | 1.990 | 0 |
| 2026-04-16 | 1.910 | 1.910 | 1.900 | 1.910 | 1.910 | 0 |
| 2026-04-13 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-04-10 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 0 |
| 2026-04-09 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-04-08 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-04-07 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-04-02 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-03-31 | 1.960 | 2.020 | 1.920 | 2.020 | 2.020 | 0 |
| 2026-03-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-03-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-03-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-03-23 | 1.930 | 2.100 | 1.930 | 2.000 | 2.000 | 0 |
| 2026-03-20 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 0 |
| 2026-03-18 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2026-03-17 | 1.850 | 2.120 | 1.850 | 2.120 | 2.120 | 0 |
| 2026-03-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2026-03-11 | 1.910 | 1.980 | 1.850 | 1.980 | 1.980 | 0 |
| 2026-03-10 | 1.910 | 1.920 | 1.910 | 1.910 | 1.910 | 0 |
| 2026-03-09 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.