IP Group Plc (FRA:IOOA)
Germany · Delayed Price · Currency is EUR 0.7000
+0.0050 (0.72%)
At close: Nov 28, 2025
IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | - |
| Oct 23, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 8.53% | 1,500 |
| Oct 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Oct 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | - |
| Oct 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.40% | - |
| Oct 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Oct 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | - |
| Oct 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 14.04% | - |
| Oct 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | - |
| Oct 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Oct 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.59% | - |
| Oct 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -5.69% | - |
| Oct 7, 2025 | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | -1.60% | 5,600 |
| Oct 6, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | 9.65% | 2,400 |
| Oct 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -7.20% | - |
| Sep 29, 2025 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | 10.62% | 2,000 |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -7.38% | - |
| Sep 25, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 2,500 |
| Sep 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | - |
| Sep 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.54% | - |