Ipsos SA (EPA:IPS)
France flag France · Delayed Price · Currency is EUR
36.42
-0.02 (-0.05%)
Sep 26, 2025, 5:35 PM CET

Ipsos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202536.5636.6636.1636.4236.42-0.05%48,211
Sep 25, 202536.6236.6636.0036.4436.44-0.55%49,289
Sep 24, 202537.1637.2036.6036.6436.64-1.35%100,651
Sep 23, 202537.2237.8037.0037.1437.14-0.11%39,787
Sep 22, 202537.0037.3236.5037.1837.180.49%47,305
Sep 19, 202537.3237.6037.0037.0037.00-0.70%123,871
Sep 18, 202537.0637.4836.9637.2637.260.49%32,371
Sep 17, 202537.3037.4236.7837.0837.08-0.64%42,699
Sep 16, 202537.1437.6436.9837.3237.320.92%70,414
Sep 15, 202537.3838.2236.9036.9836.980.38%109,030
Sep 12, 202535.6436.9235.5036.8436.843.48%60,193
Sep 11, 202535.0635.8835.0635.6035.601.42%35,307
Sep 10, 202535.1435.5035.0035.1035.100.29%31,090
Sep 9, 202534.9035.4434.7835.0035.000.75%49,902
Sep 8, 202534.6034.8034.2634.7434.740.64%37,239
Sep 5, 202534.8634.9634.5234.5234.52-0.98%31,222
Sep 4, 202534.5235.3434.3834.8634.860.87%31,085
Sep 3, 202535.2435.4634.2634.5634.56-1.26%80,298
Sep 2, 202535.2635.5035.0035.0035.00-1.57%94,366
Sep 1, 202535.5835.9435.3635.5635.560.17%34,371
Aug 29, 202536.3236.6235.5035.5035.50-2.53%115,381
Aug 28, 202537.1837.5636.3436.4236.42-1.83%73,388
Aug 27, 202536.4237.1836.4237.1037.101.53%85,371
Aug 26, 202538.4638.4636.4436.5436.54-6.55%224,231
Aug 25, 202538.7639.2038.7039.1039.100.26%31,506
Aug 22, 202538.1639.0238.1639.0039.001.88%41,699
Aug 21, 202538.1238.2837.7038.2838.280.31%40,483
Aug 20, 202538.5038.6838.1038.1638.16-1.24%72,723
Aug 19, 202538.1438.8038.1438.6438.641.47%17,144
Aug 18, 202538.1038.4837.8038.0838.08-0.05%37,014
Aug 15, 202538.2638.3838.1038.1038.100.26%25,542
Aug 14, 202538.3638.3637.9438.0038.00-0.68%48,993
Aug 13, 202538.2038.3037.8638.2638.260.16%25,801
Aug 12, 202538.1438.4637.8038.2038.200.21%44,733
Aug 11, 202538.7438.8037.9638.1238.12-1.29%28,712
Aug 8, 202538.6438.8038.4238.6238.620.78%36,571
Aug 7, 202537.7038.5637.6638.3238.321.64%27,402
Aug 6, 202538.0838.1837.5637.7037.70-0.95%42,285
Aug 5, 202538.5038.8238.0638.0638.06-0.99%36,243
Aug 4, 202538.8039.0238.4038.4438.44-1.03%58,270
Aug 1, 202539.4039.4038.7038.8438.84-1.67%52,024
Jul 31, 202539.7840.1039.5039.5039.50-1.00%50,764
Jul 30, 202540.4040.4039.7839.9039.90-1.14%49,390
Jul 29, 202541.0842.0240.3640.3640.36-1.13%72,108
Jul 28, 202542.4242.4240.6040.8240.82-1.92%63,428
Jul 25, 202543.3843.5841.5641.6241.62-4.76%124,358
Jul 24, 202542.1643.7040.0043.7043.706.85%151,666
Jul 23, 202540.7640.9840.5040.9040.901.24%73,686
Jul 22, 202540.7440.9440.3240.4040.40-1.22%65,052
Jul 21, 202541.5041.6240.8040.9040.90-1.68%28,666