Ingra d.d. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2026-03-06	1.910	1.990	1.910	1.990	1.990
2026-03-05	1.960	1.960	1.960	1.960	1.960
2026-03-04	1.850	1.960	1.850	1.960	1.960
2026-03-03	1.920	1.920	1.810	1.810	1.810
2026-03-02	1.980	1.980	1.920	1.940	1.940
2026-02-27	2.020	2.060	1.980	2.060	2.060
2026-02-26	2.040	2.080	2.000	2.020	2.020
2026-02-25	2.000	2.020	2.000	2.020	2.020
2026-02-24	2.040	2.040	2.020	2.020	2.020
2026-02-23	2.080	2.100	2.020	2.020	2.020
2026-02-20	2.080	2.100	2.040	2.100	2.100
2026-02-19	2.020	2.060	2.020	2.040	2.040
2026-02-17	2.040	2.100	2.000	2.020	2.020
2026-02-16	2.040	2.040	2.040	2.040	2.040
2026-02-13	2.060	2.100	2.040	2.100	2.100
2026-02-12	2.020	2.020	2.020	2.020	2.020
2026-02-11	2.080	2.080	2.000	2.000	2.000
2026-02-10	2.040	2.040	2.040	2.040	2.040
2026-02-09	2.140	2.140	2.020	2.020	2.020
2026-02-05	2.100	2.140	2.100	2.140	2.140
2026-02-04	2.100	2.100	2.040	2.100	2.100
2026-02-02	2.080	2.100	2.060	2.060	2.060
2026-01-30	2.060	2.060	2.040	2.060	2.060
2026-01-29	2.040	2.040	2.020	2.020	2.020
2026-01-28	2.080	2.080	2.080	2.080	2.080
2026-01-27	2.100	2.100	2.000	2.000	2.000
2026-01-26	2.120	2.120	2.100	2.100	2.100
2026-01-23	2.100	2.120	2.100	2.120	2.120
2026-01-22	2.120	2.120	2.100	2.100	2.100
2026-01-20	2.120	2.120	2.080	2.100	2.100
2026-01-19	2.140	2.160	2.140	2.160	2.160
2026-01-16	2.120	2.160	2.120	2.160	2.160
2026-01-15	2.140	2.200	2.100	2.100	2.100
2026-01-14	2.180	2.180	2.080	2.080	2.080
2026-01-13	2.140	2.400	2.080	2.220	2.220
2026-01-12	2.140	2.160	2.140	2.160	2.160
2026-01-09	2.140	2.140	2.140	2.140	2.140
2026-01-07	2.060	2.060	2.040	2.040	2.040
2026-01-05	2.060	2.060	2.060	2.060	2.060
2026-01-02	2.060	2.180	2.060	2.180	2.180
2025-12-30	2.180	2.180	2.060	2.060	2.060
2025-12-29	2.180	2.180	2.180	2.180	2.180
2025-12-23	2.240	2.240	2.240	2.240	2.240
2025-12-22	2.240	2.240	2.200	2.200	2.200
2025-12-18	2.260	2.260	2.260	2.260	2.260
2025-12-17	2.160	2.280	2.160	2.260	2.260
2025-12-16	2.160	2.160	2.140	2.140	2.140
2025-12-15	2.140	2.140	2.140	2.140	2.140
2025-12-12	2.100	2.200	2.100	2.200	2.200
2025-12-11	2.140	2.140	2.100	2.100	2.100
2025-12-10	2.140	2.180	2.140	2.180	2.180
2025-12-08	2.080	2.180	2.080	2.180	2.180
2025-12-05	2.100	2.140	2.100	2.140	2.140
2025-12-03	2.100	2.100	2.100	2.100	2.100
2025-12-02	2.060	2.060	2.060	2.060	2.060
2025-12-01	2.120	2.120	2.060	2.060	2.060
2025-11-27	2.020	2.120	2.020	2.120	2.120
2025-11-26	2.060	2.060	2.000	2.020	2.020
2025-11-24	2.020	2.020	2.020	2.020	2.020
2025-11-21	2.040	2.080	2.040	2.080	2.080

← NewerPage 3 of 4 · 199 trading daysOlder →

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.