IP Group Plc (FRA:IOOA)
Germany · Delayed Price · Currency is EUR 0.6400
-0.0050 (-0.78%)
At close: Jan 30, 2026
IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Jan 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | - |
| Jan 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | - |
| Jan 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Jan 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.44% | - |
| Jan 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.50% | - |
| Jan 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Jan 20, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Jan 19, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.58% | - |
| Jan 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 7.32% | - |
| Jan 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -8.21% | - |
| Jan 13, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | 9.84% | 25,800 |
| Jan 12, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Jan 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.91% | - |
| Jan 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | - |
| Jan 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Jan 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.85% | - |
| Jan 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.80% | - |
| Dec 30, 2025 | 0.63 | 0.72 | 0.63 | 0.71 | 0.71 | 2.17% | 8,463 |
| Dec 29, 2025 | 0.62 | 0.71 | 0.62 | 0.69 | 0.69 | -2.82% | 36,065 |
| Dec 23, 2025 | 0.63 | 0.71 | 0.63 | 0.71 | 0.71 | 5.97% | 40,547 |
| Dec 22, 2025 | 0.63 | 0.71 | 0.63 | 0.67 | 0.67 | -4.29% | 61,074 |
| Dec 19, 2025 | 0.65 | 0.71 | 0.65 | 0.70 | 0.70 | 13.82% | 106,367 |
| Dec 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -12.77% | - |
| Dec 17, 2025 | 0.65 | 0.71 | 0.65 | 0.71 | 0.71 | 8.46% | 2,000 |
| Dec 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | - |
| Dec 12, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | -2.86% | 10 |
| Dec 11, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 6.06% | 10 |
| Dec 10, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 41,389 |
| Dec 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | - |
| Dec 8, 2025 | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | -0.75% | 620 |
| Dec 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | - |
| Dec 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.53% | - |
| Dec 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.38% | - |
| Dec 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.14% | - |
| Dec 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Nov 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.73% | - |
| Nov 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | - |
| Nov 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.53% | - |
| Nov 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | - |
| Nov 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | - |
| Nov 19, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | 136,000 |
| Nov 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 10,000 |
| Nov 17, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 31,684 |