Ipsos SA (EPA:IPS)
France flag France · Delayed Price · Currency is EUR
35.00
-0.56 (-1.57%)
Sep 2, 2025, 5:35 PM CET

Ipsos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 18, 202542.4842.5441.5641.6041.60-1.28%26,866
Jul 17, 202542.6042.8441.7642.1442.140.24%27,744
Jul 16, 202542.0842.3841.8642.0442.04-0.24%25,601
Jul 15, 202542.1042.4241.9242.1442.140.38%29,645
Jul 14, 202541.9041.9841.4441.9841.98-0.62%44,156
Jul 11, 202543.3043.3842.0642.2442.24-2.94%43,725
Jul 10, 202543.0644.0043.0643.5243.521.45%45,606
Jul 9, 202543.2643.2642.4442.9042.90-0.19%47,848
Jul 8, 202542.9843.0842.3042.9842.98-0.05%35,185
Jul 7, 202542.6043.1442.4243.0043.001.03%33,595
Jul 4, 202542.6042.8642.2042.5642.56-0.61%23,972
Jul 3, 202543.3643.3642.8242.8242.82-0.83%22,948
Jul 2, 202543.1843.7042.6043.1843.180.61%27,160
Jul 1, 202543.5243.8642.4842.9242.92-5.67%57,368
Jun 30, 202545.6045.6245.0445.5043.65-40,112
Jun 27, 202544.9045.5644.9045.5043.652.39%33,317
Jun 26, 202544.8044.8044.3844.4442.63-0.13%17,803
Jun 25, 202544.5444.7044.3044.5042.690.14%26,475