IPH Limited (FRA:1IP)
Germany · Delayed Price · Currency is EUR 1.950
+0.030 (1.56%)
Last updated: Dec 1, 2025, 8:35 AM CET
IPH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Nov 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Nov 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Nov 25, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Nov 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| Nov 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.59% | - |
| Nov 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.62% | - |
| Nov 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Nov 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Nov 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Nov 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Nov 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Nov 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.08% | - |
| Nov 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Nov 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Nov 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Nov 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.46% | - |
| Nov 5, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -9.01% | - |
| Nov 4, 2025 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 8.82% | 2,250 |
| Nov 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Oct 31, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Oct 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Oct 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.61% | - |
| Oct 28, 2025 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | 3.88% | 265 |
| Oct 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Oct 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Oct 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | - |
| Oct 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -5.45% | - |
| Oct 21, 2025 | 1.90 | 2.02 | 1.90 | 2.02 | 2.02 | 7.45% | 236 |
| Oct 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Oct 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Oct 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Oct 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Oct 14, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Oct 13, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | - |
| Oct 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Oct 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Oct 8, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Oct 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | - |
| Oct 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Oct 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Oct 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.37% | - |
| Oct 1, 2025 | 1.91 | 2.06 | 1.91 | 2.06 | 2.06 | -0.96% | 9,258 |
| Sep 30, 2025 | 1.95 | 2.08 | 1.95 | 2.08 | 2.08 | 5.58% | 2,885 |
| Sep 29, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Sep 26, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Sep 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Sep 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 23, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Sep 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |