Ipsos SA (EPA:IPS)
France · Delayed Price · Currency is EUR 36.00
+0.08 (0.22%)
Oct 20, 2025, 1:44 PM CET
Ipsos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 35.16 | 36.30 | 35.06 | 35.92 | 35.92 | 1.30% | 46,870 |
| Oct 16, 2025 | 35.50 | 35.64 | 35.22 | 35.46 | 35.46 | 0.23% | 55,428 |
| Oct 15, 2025 | 35.30 | 35.88 | 35.16 | 35.38 | 35.38 | 1.38% | 46,332 |
| Oct 14, 2025 | 35.32 | 35.34 | 34.46 | 34.90 | 34.90 | -1.97% | 76,153 |
| Oct 13, 2025 | 35.58 | 35.94 | 35.38 | 35.60 | 35.60 | 0.45% | 30,053 |
| Oct 10, 2025 | 36.02 | 36.36 | 35.40 | 35.44 | 35.44 | -1.50% | 43,115 |
| Oct 9, 2025 | 36.70 | 37.06 | 35.98 | 35.98 | 35.98 | -1.96% | 23,079 |
| Oct 8, 2025 | 36.10 | 36.98 | 35.96 | 36.70 | 36.70 | 0.82% | 35,942 |
| Oct 7, 2025 | 36.50 | 36.68 | 36.18 | 36.40 | 36.40 | -0.38% | 25,128 |
| Oct 6, 2025 | 37.08 | 37.08 | 35.36 | 36.54 | 36.54 | -1.51% | 64,119 |
| Oct 3, 2025 | 37.26 | 37.30 | 36.66 | 37.10 | 37.10 | -0.43% | 34,880 |
| Oct 2, 2025 | 37.32 | 37.54 | 37.04 | 37.26 | 37.26 | 0.59% | 48,737 |
| Oct 1, 2025 | 37.70 | 37.78 | 37.00 | 37.04 | 37.04 | -2.17% | 41,433 |
| Sep 30, 2025 | 37.54 | 38.10 | 37.54 | 37.86 | 37.86 | 0.69% | 55,652 |
| Sep 29, 2025 | 36.80 | 37.96 | 36.66 | 37.60 | 37.60 | 3.24% | 57,796 |
| Sep 26, 2025 | 36.56 | 36.66 | 36.16 | 36.42 | 36.42 | -0.05% | 48,211 |
| Sep 25, 2025 | 36.62 | 36.66 | 36.00 | 36.44 | 36.44 | -0.55% | 49,289 |
| Sep 24, 2025 | 37.16 | 37.20 | 36.60 | 36.64 | 36.64 | -1.35% | 100,651 |
| Sep 23, 2025 | 37.22 | 37.80 | 37.00 | 37.14 | 37.14 | -0.11% | 39,787 |
| Sep 22, 2025 | 37.00 | 37.32 | 36.50 | 37.18 | 37.18 | 0.49% | 47,305 |
| Sep 19, 2025 | 37.32 | 37.60 | 37.00 | 37.00 | 37.00 | -0.70% | 123,871 |
| Sep 18, 2025 | 37.06 | 37.48 | 36.96 | 37.26 | 37.26 | 0.49% | 32,371 |
| Sep 17, 2025 | 37.30 | 37.42 | 36.78 | 37.08 | 37.08 | -0.64% | 42,699 |
| Sep 16, 2025 | 37.14 | 37.64 | 36.98 | 37.32 | 37.32 | 0.92% | 70,414 |
| Sep 15, 2025 | 37.38 | 38.22 | 36.90 | 36.98 | 36.98 | 0.38% | 109,030 |
| Sep 12, 2025 | 35.64 | 36.92 | 35.50 | 36.84 | 36.84 | 3.48% | 60,193 |
| Sep 11, 2025 | 35.06 | 35.88 | 35.06 | 35.60 | 35.60 | 1.42% | 35,307 |
| Sep 10, 2025 | 35.14 | 35.50 | 35.00 | 35.10 | 35.10 | 0.29% | 31,090 |
| Sep 9, 2025 | 34.90 | 35.44 | 34.78 | 35.00 | 35.00 | 0.75% | 49,902 |
| Sep 8, 2025 | 34.60 | 34.80 | 34.26 | 34.74 | 34.74 | 0.64% | 37,239 |
| Sep 5, 2025 | 34.86 | 34.96 | 34.52 | 34.52 | 34.52 | -0.98% | 31,222 |
| Sep 4, 2025 | 34.52 | 35.34 | 34.38 | 34.86 | 34.86 | 0.87% | 31,085 |
| Sep 3, 2025 | 35.24 | 35.46 | 34.26 | 34.56 | 34.56 | -1.26% | 80,298 |
| 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 |