Ipsos SA (EPA:IPS)
35.00
-0.56 (-1.57%)
Sep 2, 2025, 5:35 PM CET
Ipsos Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 35.26 | 35.50 | 35.00 | 35.00 | 35.00 | -1.57% | 94,366 |
Sep 1, 2025 | 35.58 | 35.94 | 35.36 | 35.56 | 35.56 | 0.17% | 34,371 |
Aug 29, 2025 | 36.32 | 36.62 | 35.50 | 35.50 | 35.50 | -2.53% | 115,381 |
Aug 28, 2025 | 37.18 | 37.56 | 36.34 | 36.42 | 36.42 | -1.83% | 73,388 |
Aug 27, 2025 | 36.42 | 37.18 | 36.42 | 37.10 | 37.10 | 1.53% | 85,371 |
Aug 26, 2025 | 38.46 | 38.46 | 36.44 | 36.54 | 36.54 | -6.55% | 224,231 |
Aug 25, 2025 | 38.76 | 39.20 | 38.70 | 39.10 | 39.10 | 0.26% | 31,506 |
Aug 22, 2025 | 38.16 | 39.02 | 38.16 | 39.00 | 39.00 | 1.88% | 41,699 |
Aug 21, 2025 | 38.12 | 38.28 | 37.70 | 38.28 | 38.28 | 0.31% | 40,483 |
Aug 20, 2025 | 38.50 | 38.68 | 38.10 | 38.16 | 38.16 | -1.24% | 72,723 |
Aug 19, 2025 | 38.14 | 38.80 | 38.14 | 38.64 | 38.64 | 1.47% | 17,144 |
Aug 18, 2025 | 38.10 | 38.48 | 37.80 | 38.08 | 38.08 | -0.05% | 37,014 |
Aug 15, 2025 | 38.26 | 38.38 | 38.10 | 38.10 | 38.10 | 0.26% | 25,542 |
Aug 14, 2025 | 38.36 | 38.36 | 37.94 | 38.00 | 38.00 | -0.68% | 48,993 |
Aug 13, 2025 | 38.20 | 38.30 | 37.86 | 38.26 | 38.26 | 0.16% | 25,801 |
Aug 12, 2025 | 38.14 | 38.46 | 37.80 | 38.20 | 38.20 | 0.21% | 44,733 |
Aug 11, 2025 | 38.74 | 38.80 | 37.96 | 38.12 | 38.12 | -1.29% | 28,712 |
Aug 8, 2025 | 38.64 | 38.80 | 38.42 | 38.62 | 38.62 | 0.78% | 36,571 |
Aug 7, 2025 | 37.70 | 38.56 | 37.66 | 38.32 | 38.32 | 1.64% | 27,402 |
Aug 6, 2025 | 38.08 | 38.18 | 37.56 | 37.70 | 37.70 | -0.95% | 42,285 |
Aug 5, 2025 | 38.50 | 38.82 | 38.06 | 38.06 | 38.06 | -0.99% | 36,243 |
Aug 4, 2025 | 38.80 | 39.02 | 38.40 | 38.44 | 38.44 | -1.03% | 58,270 |
Aug 1, 2025 | 39.40 | 39.40 | 38.70 | 38.84 | 38.84 | -1.67% | 52,024 |
Jul 31, 2025 | 39.78 | 40.10 | 39.50 | 39.50 | 39.50 | -1.00% | 50,764 |
Jul 30, 2025 | 40.40 | 40.40 | 39.78 | 39.90 | 39.90 | -1.14% | 49,390 |
Jul 29, 2025 | 41.08 | 42.02 | 40.36 | 40.36 | 40.36 | -1.13% | 72,108 |
Jul 28, 2025 | 42.42 | 42.42 | 40.60 | 40.82 | 40.82 | -1.92% | 63,428 |
Jul 25, 2025 | 43.38 | 43.58 | 41.56 | 41.62 | 41.62 | -4.76% | 124,358 |
Jul 24, 2025 | 42.16 | 43.70 | 40.00 | 43.70 | 43.70 | 6.85% | 151,666 |
Jul 23, 2025 | 40.76 | 40.98 | 40.50 | 40.90 | 40.90 | 1.24% | 73,686 |
Jul 22, 2025 | 40.74 | 40.94 | 40.32 | 40.40 | 40.40 | -1.22% | 65,052 |
Jul 21, 2025 | 41.50 | 41.62 | 40.80 | 40.90 | 40.90 | -1.68% | 28,666 |
Jul 18, 2025 | 42.48 | 42.54 | 41.56 | 41.60 | 41.60 | -1.28% | 26,866 |
Jul 17, 2025 | 42.60 | 42.84 | 41.76 | 42.14 | 42.14 | 0.24% | 27,744 |
Jul 16, 2025 | 42.08 | 42.38 | 41.86 | 42.04 | 42.04 | -0.24% | 25,601 |
Jul 15, 2025 | 42.10 | 42.42 | 41.92 | 42.14 | 42.14 | 0.38% | 29,645 |
Jul 14, 2025 | 41.90 | 41.98 | 41.44 | 41.98 | 41.98 | -0.62% | 44,156 |
Jul 11, 2025 | 43.30 | 43.38 | 42.06 | 42.24 | 42.24 | -2.94% | 43,725 |
Jul 10, 2025 | 43.06 | 44.00 | 43.06 | 43.52 | 43.52 | 1.45% | 45,606 |
Jul 9, 2025 | 43.26 | 43.26 | 42.44 | 42.90 | 42.90 | -0.19% | 47,848 |
Jul 8, 2025 | 42.98 | 43.08 | 42.30 | 42.98 | 42.98 | -0.05% | 35,185 |
Jul 7, 2025 | 42.60 | 43.14 | 42.42 | 43.00 | 43.00 | 1.03% | 33,595 |
Jul 4, 2025 | 42.60 | 42.86 | 42.20 | 42.56 | 42.56 | -0.61% | 23,972 |
Jul 3, 2025 | 43.36 | 43.36 | 42.82 | 42.82 | 42.82 | -0.83% | 22,948 |
Jul 2, 2025 | 43.18 | 43.70 | 42.60 | 43.18 | 43.18 | 0.61% | 27,160 |
Jul 1, 2025 | 43.52 | 43.86 | 42.48 | 42.92 | 42.92 | -5.67% | 57,368 |
Jun 30, 2025 | 45.60 | 45.62 | 45.04 | 45.50 | 43.65 | - | 40,112 |
Jun 27, 2025 | 44.90 | 45.56 | 44.90 | 45.50 | 43.65 | 2.39% | 33,317 |
Jun 26, 2025 | 44.80 | 44.80 | 44.38 | 44.44 | 42.63 | -0.13% | 17,803 |
Jun 25, 2025 | 44.54 | 44.70 | 44.30 | 44.50 | 42.69 | 0.14% | 26,475 |