Ingra d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2025-11-20	2.020	2.020	2.020	2.020	2.020
2025-11-19	2.040	2.040	2.040	2.040	2.040
2025-11-14	2.060	2.060	2.000	2.000	2.000
2025-11-13	2.120	2.120	2.060	2.060	2.060
2025-11-12	2.080	2.100	2.080	2.100	2.100
2025-11-11	2.040	2.040	2.040	2.040	2.040
2025-11-10	2.100	2.100	2.100	2.100	2.100
2025-11-07	2.060	2.060	2.020	2.020	2.020
2025-11-06	2.100	2.100	2.060	2.060	2.060
2025-11-05	2.100	2.120	2.100	2.100	2.100
2025-11-04	2.100	2.100	2.100	2.100	2.100
2025-11-03	2.060	2.060	2.000	2.000	2.000
2025-10-31	2.140	2.140	2.080	2.100	2.100
2025-10-30	2.080	2.120	2.080	2.120	2.120
2025-10-29	2.080	2.080	2.060	2.060	2.060
2025-10-28	2.040	2.060	2.040	2.060	2.060
2025-10-23	2.060	2.060	2.060	2.060	2.060
2025-10-22	2.060	2.060	2.060	2.060	2.060
2025-10-20	2.060	2.060	2.060	2.060	2.060
2025-10-17	2.120	2.120	2.120	2.120	2.120
2025-10-16	2.060	2.060	2.060	2.060	2.060
2025-10-13	2.100	2.100	2.060	2.060	2.060
2025-10-10	2.100	2.140	2.080	2.140	2.140
2025-10-08	2.080	2.080	2.060	2.080	2.080
2025-10-07	2.140	2.140	2.120	2.120	2.120
2025-10-06	2.080	2.120	2.080	2.120	2.120
2025-10-03	2.140	2.140	2.140	2.140	2.140
2025-10-02	2.080	2.120	2.060	2.060	2.060
2025-10-01	2.140	2.140	2.100	2.120	2.120
2025-09-30	2.080	2.140	2.080	2.140	2.140
2025-09-29	2.060	2.060	2.060	2.060	2.060
2025-09-26	2.100	2.140	2.100	2.140	2.140
2025-09-25	2.060	2.120	2.060	2.120	2.120
2025-09-24	2.080	2.080	2.080	2.080	2.080
2025-09-23	2.040	2.040	2.040	2.040	2.040
2025-09-22	2.040	2.040	2.040	2.040	2.040
2025-09-19	2.100	2.120	2.040	2.120	2.120
2025-09-18	2.080	2.160	2.020	2.020	2.020
2025-09-17	2.100	2.100	2.100	2.100	2.100
2025-09-16	2.120	2.120	2.100	2.100	2.100
2025-09-15	2.140	2.140	2.120	2.120	2.120
2025-09-12	2.080	2.200	2.080	2.140	2.140
2025-09-11	2.100	2.140	2.080	2.080	2.080
2025-09-10	2.000	2.140	2.000	2.140	2.140
2025-09-09	1.900	2.000	1.900	2.000	2.000
2025-09-08	1.980	1.980	1.900	1.900	1.900
2025-09-04	1.900	1.980	1.870	1.980	1.980
2025-09-03	1.900	1.900	1.900	1.900	1.900
2025-08-29	2.000	2.000	2.000	2.000	2.000
2025-08-27	1.950	1.950	1.900	1.900	1.900
2025-08-26	1.950	1.950	1.940	1.940	1.940
2025-08-25	1.960	2.020	1.960	2.020	2.020
2025-08-20	1.910	2.020	1.910	2.020	2.020
2025-08-19	1.920	1.940	1.920	1.940	1.940
2025-08-18	2.040	2.040	1.920	1.920	1.920
2025-08-14	2.040	2.040	2.040	2.040	2.040
2025-08-08	2.020	2.020	2.020	2.020	2.020
2025-08-07	2.080	2.080	2.080	2.080	2.080
2025-08-06	2.100	2.100	2.000	2.100	2.100
2025-08-04	2.040	2.040	2.000	2.000	2.000

← NewerPage 4 of 17 · 998 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.