Ipsos SA(DE:IPZ)
€36.000.22 (-0.66%)
DE:IPZ
Ipsos SA historical prices
€36.00
At close:0.22 (-0.66%)
Ipsos SA (IPZ) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.66% | 0 | 0.00 |
| Nov 09, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.27% | 0 | 0.00 |
| Nov 06, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -1.47% | 0 | 0.00 |
| Nov 05, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | +2.62% | 0 | 0.00 |
| Nov 04, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | +3.70% | 0 | 0.00 |
| Nov 03, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -2.15% | 0 | 0.00 |
| Nov 02, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | +0.40% | 0 | 0.00 |
| Oct 30, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.90% | 0 | 0.00 |
| Oct 29, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | +0.51% | 0 | 0.00 |
| Oct 28, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | +0.80% | 0 | 0.00 |
| Oct 27, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -1.85% | 0 | 0.00 |
| Oct 26, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | +2.12% | 0 | 0.00 |
| Oct 23, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -4.27% | 0 | 0.00 |
| Oct 22, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.38% | 0 | 0.00 |
| Oct 21, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | +2.80% | 0 | 0.00 |
| Oct 20, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -2.19% | 0 | 0.00 |
| Oct 19, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | +0.72% | 0 | 0.00 |
| Oct 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | +2.26% | 0 | 0.00 |
| Oct 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.32% | 0 | 0.00 |
| Oct 14, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | +1.51% | 0 | 0.00 |
| Oct 13, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.22% | 0 | 0.00 |
| Oct 12, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | +0.06% | 0 | 0.00 |
| Oct 09, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | +0.89% | 0 | 0.00 |
| Oct 08, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | +1.07% | 0 | 0.00 |
| Oct 07, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | +0.74% | 0 | 0.00 |
| Oct 06, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | +0.23% | 0 | 0.00 |
| Oct 05, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -1.24% | 0 | 0.00 |
| Oct 02, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | +0.62% | 0 | 0.00 |
| Oct 01, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.45% | 0 | 0.00 |
| Sep 30, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | +1.70% | 0 | 0.00 |
| Sep 29, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.40% | 0 | 0.00 |
| Sep 28, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | +0.06% | 0 | 0.00 |
| Sep 25, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | +1.55% | 0 | 0.00 |
| Sep 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | 0 | 0.00 |
| Sep 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | +1.68% | 0 | 0.00 |
| Sep 22, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.35% | 0 | 0.00 |
| Sep 21, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | +0.64% | 0 | 0.00 |
| Sep 18, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.29% | 0 | 0.00 |
| Sep 17, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -1.48% | 0 | 0.00 |
| Sep 16, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -2.44% | 0 | 0.00 |
| Sep 15, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | +2.56% | 0 | 0.00 |
| Sep 14, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -2.34% | 0 | 0.00 |
| Sep 11, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | +1.64% | 0 | 0.00 |
| Sep 10, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -1.28% | 0 | 0.00 |
| Sep 09, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.61% | 0 | 0.00 |
| Sep 08, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -2.17% | 0 | 0.00 |
| Sep 07, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | +0.05% | 0 | 0.00 |
| Sep 04, 2026 | 39.38 | 39.38 | 36.84 | 36.84 | 36.84 | -5.05% | 500 | 111.70 |
| Sep 03, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.10% | 0 | 0.00 |
| Sep 02, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | +0.88% | 0 | 0.00 |
