AMS:IPRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	30.37	30.62	30.37	30.54	30.54	0.66%	104,188
Jun 3, 2026	30.81	30.81	30.34	30.34	30.34	-1.73%	8,617
Jun 2, 2026	31.16	31.24	30.85	30.88	30.88	-0.44%	9,772
Jun 1, 2026	31.36	31.40	30.84	31.01	31.01	-1.57%	17,158
May 29, 2026	31.60	31.74	31.51	31.51	31.51	-0.02%	6,330
May 28, 2026	31.33	31.62	31.25	31.51	31.51	0.22%	13,094
May 27, 2026	31.39	31.56	31.39	31.44	31.44	0.67%	9,738
May 26, 2026	31.53	31.53	31.23	31.23	31.23	-1.31%	2,945
May 25, 2026	31.47	31.65	31.47	31.65	31.65	1.87%	3,398
May 22, 2026	31.14	31.26	31.02	31.07	31.07	-0.43%	7,091
May 21, 2026	31.23	31.44	31.18	31.20	31.20	-0.46%	38,288
May 20, 2026	30.78	31.44	30.76	31.35	31.35	1.82%	8,022
May 19, 2026	30.87	31.05	30.68	30.79	30.79	0.46%	10,366
May 18, 2026	30.17	30.75	30.08	30.65	30.65	0.82%	4,009
May 15, 2026	30.55	30.69	30.27	30.40	30.40	-1.84%	16,081
May 14, 2026	31.00	31.00	30.76	30.97	30.97	0.96%	8,457
May 13, 2026	30.76	30.89	30.40	30.67	30.67	-0.73%	42,483
May 12, 2026	30.84	31.21	30.79	30.90	30.90	-0.87%	21,186
May 11, 2026	30.92	31.22	30.84	31.17	31.17	0.47%	35,296
May 8, 2026	31.06	31.13	30.90	31.02	31.02	-0.59%	3,611
May 7, 2026	31.42	31.49	31.15	31.21	31.21	-1.17%	2,917
May 6, 2026	31.20	31.77	31.17	31.58	31.58	2.00%	80,870
May 5, 2026	30.94	31.21	30.87	30.96	30.96	0.47%	7,736
May 4, 2026	31.49	31.55	30.79	30.81	30.81	-1.85%	10,372
Apr 30, 2026	30.95	31.39	30.92	31.39	31.39	0.95%	6,723
Apr 29, 2026	31.42	31.43	31.09	31.10	31.10	-1.11%	27,096
Apr 28, 2026	31.47	31.56	31.22	31.45	31.45	-0.43%	6,838
Apr 27, 2026	31.67	31.68	31.47	31.58	31.58	-0.32%	5,940
Apr 24, 2026	31.71	31.94	31.54	31.68	31.68	-0.39%	4,471
Apr 23, 2026	32.04	32.10	31.79	31.81	31.81	-1.06%	1,244
Apr 22, 2026	32.05	32.42	32.05	32.15	32.15	0.27%	5,309
Apr 21, 2026	32.36	32.47	32.06	32.06	32.06	-0.87%	10,014
Apr 20, 2026	32.59	32.59	32.25	32.34	32.34	-0.86%	5,642
Apr 17, 2026	32.23	32.76	32.21	32.62	32.62	1.43%	15,944
Apr 16, 2026	32.14	32.44	32.12	32.16	32.16	-0.14%	9,437
Apr 15, 2026	32.10	32.21	32.08	32.21	32.21	0.64%	3,981
Apr 14, 2026	31.75	32.11	31.75	32.00	32.00	1.19%	13,353
Apr 13, 2026	31.50	31.63	31.41	31.63	31.63	0.16%	16,715
Apr 10, 2026	31.68	31.74	31.58	31.58	31.58	-0.27%	35,986
Apr 9, 2026	31.57	31.66	31.41	31.66	31.66	0.03%	17,320
Apr 8, 2026	31.78	31.82	31.50	31.65	31.65	3.57%	6,991
Apr 7, 2026	31.05	31.15	30.56	30.56	30.56	-1.20%	81,554
Apr 2, 2026	30.39	31.00	30.39	30.93	30.93	0.24%	15,206
Apr 1, 2026	30.62	30.86	30.56	30.86	30.86	3.00%	8,523
Mar 31, 2026	29.90	30.09	29.87	29.96	29.96	0.50%	23,249
Mar 30, 2026	29.23	29.81	29.20	29.81	29.81	1.91%	6,387
Mar 27, 2026	29.37	29.37	29.03	29.25	29.25	-0.49%	11,766
Mar 26, 2026	29.54	29.59	29.37	29.39	29.39	-1.16%	10,717
Mar 25, 2026	29.85	30.07	29.62	29.74	29.74	0.73%	16,790
Mar 24, 2026	29.63	29.87	29.48	29.52	29.52	-0.07%	33,780