IP Group Plc (FRA:IOOA)
Germany · Delayed Price · Currency is EUR 0.6150
0.00 (0.00%)
At close: Jan 9, 2026
IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | - |
| Nov 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -10.34% | - |
| Nov 7, 2025 | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | 10.69% | 1,000 |
| Nov 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | - |
| Nov 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Nov 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -8.33% | - |
| Nov 3, 2025 | 0.66 | 0.72 | 0.66 | 0.72 | 0.72 | 10.77% | 40,000 |
| Oct 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.11% | - |
| Oct 28, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 5.38% | 20 |
| Oct 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |