INGLG (INGLG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 31.57 | -0.3 | -0.94 | 31.95 | 32.2 | 31.57 | 0 |
| 1721233800 | 31.87 | -0.77 | -2.36 | 31.95 | 32.299999 | 31.64 | 0 |
| 1721147400 | 32.64 | -0.45 | -1.36 | 32.54 | 32.77 | 32.509999 | 0 |
| 1721061000 | 33.09 | -0.86 | -2.53 | 33.49 | 33.72 | 33.06 | 0 |
| 1720801800 | 33.95 | 0.92 | 2.79 | 33.2 | 33.95 | 33.119999 | 0 |
| 1720715400 | 33.03 | 0.16 | 0.49 | 33.049999 | 33.43 | 32.92 | 0 |
| 1720629000 | 32.869999 | 0.79 | 2.46 | 32.229999 | 32.869999 | 32.08 | 0 |
| 1720542600 | 32.08 | -1.01 | -3.05 | 32.759999 | 32.88 | 32.06 | 0 |
| 1720456200 | 33.09 | 0.09 | 0.27 | 33.1 | 33.76 | 33.009999 | 0 |
| 1720197000 | 33 | -0.31 | -0.93 | 33.4 | 33.61 | 32.89 | 0 |
| 1720110600 | 33.31 | 0.28 | 0.85 | 33.18 | 33.32 | 33.11 | 0 |
| 1720024200 | 33.03 | 0.78 | 2.42 | 32.61 | 33.159999 | 32.59 | 0 |
| 1719937800 | 32.25 | -0.48 | -1.47 | 32.27 | 32.29 | 31.83 | 0 |
| 1719851400 | 32.729999 | 0.59 | 1.84 | 33.189999 | 33.259999 | 32.59 | 0 |
| 1719592200 | 32.14 | -0.13 | -0.40 | 32.5 | 32.54 | 32.02 | 0 |
| 1719505800 | 32.27 | -0.21 | -0.65 | 32.509999 | 32.7 | 32.24 | 0 |
| 1719419400 | 32.479999 | -0.11 | -0.34 | 33.009999 | 33.21 | 32.1 | 0 |
| 1719333000 | 32.59 | -0.36 | -1.09 | 32.46 | 32.68 | 32.36 | 0 |
| 1719246600 | 32.95 | 0.52 | 1.60 | 32.509999 | 33.08 | 32.39 | 0 |
| 1718987400 | 32.43 | -0.49 | -1.49 | 32.729999 | 32.729999 | 32.13 | 0 |
| 1718901000 | 32.92 | 0.8 | 2.49 | 32.33 | 32.95 | 32.33 | 0 |
| 1718814600 | 32.119999 | -0.5 | -1.53 | 32.43 | 32.509999 | 32.1 | 0 |
| 1718728200 | 32.619999 | 0.48 | 1.49 | 32.689999 | 32.71 | 32.299999 | 0 |
| 1718641800 | 32.14 | 0.47 | 1.48 | 32.07 | 32.35 | 31.61 | 0 |
| 1718382600 | 31.67 | -1.19 | -3.62 | 32.75 | 32.81 | 31.41 | 0 |
| 1718296200 | 32.86 | -1.39 | -4.06 | 34.16 | 34.17 | 32.84 | 0 |
| 1718209800 | 34.25 | 0.87 | 2.61 | 33.54 | 34.28 | 33.54 | 0 |
| 1718123400 | 33.38 | -1.11 | -3.22 | 34.28 | 34.29 | 33.08 | 0 |
| 1718037000 | 34.49 | 0 | 0.00 | 34.49 | 34.49 | 34.49 | 0 |
| 1717777800 | 34.49 | -0.1 | -0.29 | 34.73 | 34.73 | 34.04 | 0 |
| 1717691400 | 34.59 | 0.49 | 1.44 | 34.54 | 34.75 | 34.37 | 0 |
| 1717605000 | 34.1 | 0.96 | 2.90 | 33.47 | 34.24 | 33.46 | 0 |
| 1717518600 | 33.14 | -0.62 | -1.84 | 33.49 | 33.53 | 32.96 | 0 |
| 1717432200 | 33.76 | 0.33 | 0.99 | 34.25 | 34.25 | 33.66 | 0 |
| 1717173000 | 33.43 | -0.15 | -0.45 | 33.52 | 33.76 | 33.33 | 0 |
| 1717086600 | 33.58 | 0.27 | 0.81 | 33.189999 | 33.6 | 33.189999 | 0 |
| 1717000200 | 33.31 | -0.83 | -2.43 | 33.95 | 34.03 | 33.189999 | 0 |
| 1716913800 | 34.14 | -0.26 | -0.76 | 34.62 | 34.65 | 33.96 | 0 |
| 1716827400 | 34.4 | 0.21 | 0.61 | 34.21 | 34.4 | 34.2 | 0 |
| 1716568200 | 34.19 | -0.02 | -0.06 | 33.66 | 34.23 | 33.62 | 0 |
| 1716481800 | 34.21 | 0.31 | 0.91 | 34.3 | 34.53 | 34.09 | 0 |
| 1716395400 | 33.9 | -0.21 | -0.62 | 34.01 | 34.07 | 33.85 | 0 |
| 1716309000 | 34.11 | -0.42 | -1.22 | 34.25 | 34.33 | 33.9 | 0 |
| 1716222600 | 34.53 | 0.25 | 0.73 | 34.41 | 34.59 | 34.38 | 0 |
| 1715963400 | 34.28 | -0.09 | -0.26 | 34.2 | 34.33 | 33.94 | 0 |
| 1715877000 | 34.37 | -0.28 | -0.81 | 34.69 | 34.69 | 34.36 | 0 |
| 1715790600 | 34.65 | 0.3 | 0.87 | 34.7 | 34.7 | 34.37 | 0 |
| 1715704200 | 34.35 | 0 | 0.00 | 34.35 | 34.35 | 34.35 | 0 |
| 1715617800 | 34.35 | 0.18 | 0.53 | 34.46 | 34.48 | 34.23 | 0 |
| 1715358600 | 34.17 | 0.26 | 0.77 | 34.07 | 34.32 | 34.03 | 0 |
| 1715272200 | 33.91 | 0.4 | 1.19 | 33.6 | 33.95 | 33.42 | 0 |
| 1715185800 | 33.509999 | 0.37 | 1.12 | 33.33 | 33.59 | 33.31 | 0 |
| 1715099400 | 33.14 | 0.71 | 2.19 | 32.78 | 33.15 | 32.53 | 0 |
| 1715013000 | 32.43 | 0.41 | 1.28 | 32.09 | 32.59 | 31.99 | 0 |
| 1714753800 | 32.02 | 0.39 | 1.23 | 31.94 | 32.32 | 31.82 | 0 |
| 1714667400 | 31.63 | -0.39 | -1.22 | 31.76 | 31.88 | 31.56 | 0 |
| 1714494600 | 32.02 | -0.49 | -1.51 | 32.54 | 32.56 | 31.99 | 0 |
| 1714408200 | 32.509999 | -0.5 | -1.51 | 33 | 33.02 | 32.479999 | 0 |
| 1714149000 | 33.009999 | 0.97 | 3.03 | 32.54 | 33.119999 | 32.46 | 0 |
| 1714062600 | 32.04 | -0.5 | -1.54 | 32.56 | 32.56 | 31.53 | 0 |
| 1713976200 | 32.54 | -0.16 | -0.49 | 32.96 | 33.08 | 32.5 | 0 |
| 1713889800 | 32.7 | 0.92 | 2.89 | 32.25 | 32.7 | 32.1 | 0 |
| 1713803400 | 31.78 | 0.29 | 0.92 | 31.97 | 31.97 | 31.54 | 0 |
| 1713544200 | 31.49 | -0.27 | -0.85 | 31.22 | 31.66 | 31.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
