tiprankstipranks
Ingevity (DE:IGX)
FRANKFURT:IGX
Germany Market
IGX
Ingevity
RESEARCH TOOLSreports

Ingevity (IGX) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
59.50
59.50
57.00
57.00
57.00
+1.79%
0
-
Sep 03, 2026
59.00
59.00
56.00
56.00
56.00
-2.61%
0
-
Sep 02, 2026
59.00
59.00
57.50
57.50
57.50
+3.60%
0
-
Sep 01, 2026
59.50
59.50
55.50
55.50
55.50
-2.63%
0
-
Aug 31, 2026
59.50
59.50
57.00
57.00
57.00
-0.87%
0
-
Aug 28, 2026
59.50
59.50
57.50
57.50
57.50
+2.68%
0
-
Aug 27, 2026
59.50
59.50
56.00
56.00
56.00
0.00%
0
-
Aug 26, 2026
59.00
59.00
56.00
56.00
56.00
0.00%
0
-
Aug 25, 2026
59.00
59.00
56.00
56.00
56.00
-3.45%
0
-
Aug 24, 2026
59.00
59.00
58.00
58.00
58.00
+1.75%
0
-
Aug 21, 2026
59.00
59.00
57.00
57.00
57.00
0.00%
0
-
Aug 20, 2026
60.50
60.50
57.00
57.00
57.00
-7.32%
0
-
Aug 19, 2026
63.50
63.50
61.50
61.50
61.50
-5.38%
0
-
Aug 18, 2026
65.00
65.00
65.00
65.00
65.00
-0.76%
0
-
Aug 17, 2026
65.50
65.50
65.50
65.50
65.50
+6.50%
0
-
Aug 14, 2026
65.00
65.00
61.50
61.50
61.50
-2.38%
0
-
Aug 13, 2026
66.00
66.00
63.00
63.00
63.00
-1.56%
0
-
Aug 12, 2026
67.00
67.00
64.00
64.00
64.00
0.00%
0
-
Aug 11, 2026
66.50
66.50
64.00
64.00
64.00
+0.79%
0
-
Aug 10, 2026
67.00
67.00
63.50
63.50
63.50
0.00%
0
-
Aug 07, 2026
66.50
66.50
63.50
63.50
63.50
-0.78%
0
-
Aug 06, 2026
66.50
66.50
64.00
64.00
64.00
+4.07%
0
-
Aug 05, 2026
65.50
65.50
61.50
61.50
61.50
0.00%
0
-
Aug 04, 2026
63.50
63.50
61.50
61.50
61.50
-0.81%
0
-
Aug 03, 2026
63.50
63.50
62.00
62.00
62.00
+6.90%
0
-
Jul 31, 2026
61.00
61.00
58.00
58.00
58.00
-3.33%
0
-
Jul 30, 2026
61.50
61.50
60.00
60.00
60.00
-1.64%
0
-
Jul 29, 2026
65.00
65.00
61.00
61.00
61.00
-3.94%
0
-
Jul 28, 2026
65.00
65.00
63.50
63.50
63.50
+2.42%
0
-
Jul 27, 2026
64.50
64.50
62.00
62.00
62.00
-1.59%
0
-
Jul 24, 2026
64.50
64.50
63.00
63.00
63.00
+1.61%
0
-
Jul 23, 2026
65.00
65.00
62.00
62.00
62.00
-2.36%
0
-
Jul 22, 2026
65.00
65.00
63.50
63.50
63.50
+3.25%
0
-
Jul 21, 2026
65.50
65.50
61.50
61.50
61.50
-3.15%
0
-
Jul 20, 2026
66.50
66.50
63.50
63.50
63.50
0.00%
0
-
Jul 17, 2026
64.00
64.00
63.50
63.50
63.50
+2.42%
0
-
Jul 16, 2026
64.50
64.50
62.00
62.00
62.00
+0.81%
0
-
Jul 15, 2026
63.50
63.50
61.50
61.50
61.50
+0.82%
0
-
Jul 14, 2026
62.50
62.50
61.00
61.00
61.00
+2.52%
0
-
Jul 13, 2026
62.50
62.50
59.50
59.50
59.50
-2.46%
0
-
Jul 10, 2026
62.50
62.50
61.00
61.00
61.00
+2.52%
0
-
Jul 09, 2026
62.00
62.00
59.50
59.50
59.50
+0.85%
0
-
Jul 08, 2026
63.50
63.50
59.00
59.00
59.00
-4.07%
0
-
Jul 07, 2026
64.00
64.00
61.50
61.50
61.50
+0.82%
0
-
Jul 06, 2026
63.00
63.00
61.00
61.00
61.00
-3.17%
0
-
Jul 03, 2026
63.00
63.00
63.00
63.00
63.00
+4.13%
0
-
Jul 02, 2026
63.50
63.50
60.50
60.50
60.50
-1.63%
0
-
Jul 01, 2026
65.00
65.00
61.50
61.50
61.50
-2.38%
0
-
Jun 30, 2026
64.50
64.50
63.00
63.00
63.00
+1.61%
0
-
Jun 29, 2026
67.50
67.50
62.00
62.00
62.00
-3.88%
0
-
Rows:
50