Ingra d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 2.300 | 2.360 | 2.300 | 2.320 | 2.320 | 0 |
| 2025-04-09 | 2.220 | 2.300 | 2.220 | 2.240 | 2.240 | 0 |
| 2025-04-08 | 2.320 | 2.340 | 2.120 | 2.300 | 2.300 | 0 |
| 2025-04-07 | 2.260 | 2.300 | 2.000 | 2.300 | 2.300 | 0 |
| 2025-04-04 | 2.240 | 2.300 | 2.160 | 2.300 | 2.300 | 0 |
| 2025-04-03 | 2.300 | 2.320 | 2.240 | 2.240 | 2.240 | 0 |
| 2025-04-02 | 2.360 | 2.360 | 2.260 | 2.260 | 2.260 | 0 |
| 2025-04-01 | 2.420 | 2.420 | 2.340 | 2.340 | 2.340 | 0 |
| 2025-03-31 | 2.360 | 2.520 | 2.360 | 2.400 | 2.400 | 0 |
| 2025-03-28 | 2.240 | 2.340 | 2.200 | 2.340 | 2.340 | 0 |
| 2025-03-27 | 2.300 | 2.380 | 2.240 | 2.240 | 2.240 | 0 |
| 2025-03-26 | 2.200 | 2.420 | 2.200 | 2.280 | 2.280 | 0 |
| 2025-03-25 | 2.100 | 2.260 | 2.100 | 2.200 | 2.200 | 0 |
| 2025-03-24 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 0 |
| 2025-03-21 | 2.160 | 2.260 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-03-20 | 1.800 | 2.100 | 1.800 | 2.100 | 2.100 | 0 |
| 2025-03-18 | 1.830 | 1.840 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-03-17 | 1.820 | 1.830 | 1.800 | 1.830 | 1.830 | 0 |
| 2025-03-14 | 1.820 | 1.830 | 1.770 | 1.800 | 1.800 | 0 |
| 2025-03-13 | 1.690 | 1.820 | 1.690 | 1.820 | 1.820 | 0 |
| 2025-03-11 | 1.740 | 1.770 | 1.690 | 1.710 | 1.710 | 0 |
| 2025-03-10 | 1.690 | 1.740 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-03-07 | 1.690 | 1.690 | 1.680 | 1.690 | 1.690 | 0 |
| 2025-03-06 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-03-05 | 1.640 | 1.670 | 1.630 | 1.670 | 1.670 | 0 |
| 2025-03-04 | 1.690 | 1.700 | 1.610 | 1.700 | 1.700 | 0 |
| 2025-02-28 | 1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-02-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-02-26 | 1.760 | 1.830 | 1.760 | 1.800 | 1.800 | 0 |
| 2025-02-25 | 1.800 | 1.850 | 1.700 | 1.740 | 1.740 | 0 |
| 2025-02-21 | 1.710 | 1.760 | 1.710 | 1.760 | 1.760 | 0 |
| 2025-02-20 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 0 |
| 2025-02-19 | 1.710 | 1.710 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-02-18 | 1.730 | 1.730 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-02-17 | 1.730 | 1.780 | 1.730 | 1.780 | 1.780 | 0 |
| 2025-02-14 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-02-12 | 1.770 | 1.770 | 1.730 | 1.740 | 1.740 | 0 |
| 2025-02-10 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-02-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-02-06 | 1.820 | 1.860 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-02-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-02-04 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-02-03 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 0 |
| 2025-01-31 | 1.880 | 1.940 | 1.880 | 1.940 | 1.940 | 0 |
| 2025-01-29 | 1.920 | 1.920 | 1.800 | 1.810 | 1.810 | 0 |
| 2025-01-28 | 1.850 | 1.920 | 1.850 | 1.920 | 1.920 | 0 |
| 2025-01-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-01-23 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-22 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 0 |
| 2025-01-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-17 | 1.800 | 1.800 | 1.780 | 1.800 | 1.800 | 0 |
| 2025-01-16 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-01-15 | 1.870 | 1.870 | 1.740 | 1.760 | 1.760 | 0 |
| 2025-01-14 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 0 |
| 2025-01-13 | 1.790 | 1.800 | 1.730 | 1.800 | 1.800 | 0 |
| 2025-01-10 | 1.790 | 1.850 | 1.790 | 1.820 | 1.820 | 0 |
| 2025-01-09 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-01-08 | 1.780 | 1.820 | 1.750 | 1.790 | 1.790 | 0 |
| 2025-01-07 | 1.860 | 1.860 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-01-03 | 1.950 | 1.950 | 1.860 | 1.940 | 1.940 | 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.