AMS:IPRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	35.20	35.32	34.80	35.11	35.11	0.48%	10,361
Mar 17, 2026	34.19	35.05	34.05	34.94	34.94	2.41%	4,227
Mar 16, 2026	34.10	34.30	33.86	34.12	34.12	0.38%	4,056
Mar 13, 2026	33.67	34.25	33.67	33.99	33.99	0.29%	11,910
Mar 12, 2026	34.53	34.53	33.89	33.89	33.89	-1.90%	4,348
Mar 11, 2026	35.10	35.10	34.54	34.54	34.54	-2.59%	3,034
Mar 10, 2026	35.48	35.52	34.89	35.46	35.46	1.79%	24,475
Mar 9, 2026	34.70	35.04	34.59	34.84	34.84	-1.69%	2,218
Mar 6, 2026	36.19	36.26	34.78	35.44	35.44	-1.54%	59,425
Mar 5, 2026	36.07	36.39	35.99	35.99	35.99	-0.98%	5,758
Mar 4, 2026	35.59	36.35	35.53	36.35	36.35	2.98%	2,551
Mar 3, 2026	35.76	35.76	34.88	35.30	35.30	-1.88%	3,057
Mar 2, 2026	35.51	36.14	35.22	35.97	35.97	-1.42%	10,689
Feb 27, 2026	37.30	37.30	36.41	36.49	36.49	-2.44%	801
Feb 26, 2026	37.31	37.61	37.23	37.41	37.41	1.43%	4,001
Feb 25, 2026	36.74	37.00	36.70	36.88	36.88	0.87%	640
Feb 24, 2026	36.50	36.74	36.30	36.56	36.56	0.25%	8,230
Feb 23, 2026	37.60	37.60	36.61	36.47	36.47	-3.80%	1,588
Feb 20, 2026	37.93	38.09	37.69	37.91	37.91	0.73%	3,919
Feb 19, 2026	38.92	39.02	38.45	37.63	37.63	-3.20%	928
Feb 18, 2026	38.63	39.03	38.63	38.88	38.88	0.41%	305
Feb 17, 2026	38.74	38.74	38.66	38.72	38.72	-0.34%	1,828
Feb 16, 2026	38.89	39.07	38.85	38.85	38.85	-	1,249
Feb 13, 2026	38.66	38.94	38.62	38.85	38.85	0.93%	2,659
Feb 12, 2026	39.19	39.40	38.61	38.50	38.49	-1.49%	119
Feb 11, 2026	39.76	39.76	39.06	39.08	39.08	-2.12%	3,934
Feb 10, 2026	39.54	40.04	39.48	39.93	39.92	1.47%	3,983
Feb 9, 2026	38.96	39.37	38.96	39.35	39.35	1.89%	2,325
Feb 6, 2026	37.96	38.61	37.88	38.61	38.61	1.17%	2,647
Feb 5, 2026	39.38	39.49	38.00	38.17	38.17	-2.56%	1,590
Feb 4, 2026	38.85	39.24	38.40	39.17	39.17	0.66%	76,227
Feb 3, 2026	40.67	40.77	38.92	38.92	38.92	-3.73%	2,817
Feb 2, 2026	40.32	40.59	40.20	40.42	40.42	-0.60%	4,255
Jan 30, 2026	40.82	40.95	40.67	40.67	40.67	-0.93%	753
Jan 29, 2026	41.52	41.72	41.02	41.05	41.05	-0.29%	1,984
Jan 28, 2026	41.29	41.42	41.18	41.17	41.17	-0.28%	2,440
Jan 27, 2026	41.25	41.42	41.25	41.28	41.28	0.57%	21,867
Jan 26, 2026	41.65	41.74	41.05	41.05	41.05	-1.44%	1,565
Jan 23, 2026	41.88	41.90	41.65	41.65	41.65	-1.01%	258
Jan 22, 2026	42.10	42.15	41.92	42.07	42.07	0.94%	646
Jan 21, 2026	41.24	41.71	41.22	41.68	41.68	0.05%	21,264
Jan 20, 2026	41.85	41.85	41.53	41.66	41.66	-0.71%	867
Jan 19, 2026	42.04	42.24	41.96	41.96	41.95	-1.74%	143
Jan 16, 2026	42.75	42.79	42.64	42.70	42.70	-0.02%	31,584
Jan 15, 2026	42.10	42.69	42.10	42.71	42.71	2.61%	853
Jan 14, 2026	41.57	41.68	41.50	41.62	41.62	0.10%	709
Jan 13, 2026	42.18	42.18	41.63	41.58	41.58	-1.42%	247
Jan 12, 2026	42.16	42.16	41.98	42.18	42.18	0.15%	4,470
Jan 9, 2026	41.97	42.17	41.95	42.11	42.11	0.64%	403
Jan 8, 2026	41.64	41.76	41.36	41.85	41.85	-0.71%	928