The Interpublic Group of Companies, Inc. (FRA:IPG)
Germany · Delayed Price · Currency is EUR 21.04
-0.44 (-2.05%)
At close: Nov 27, 2025
FRA:IPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.05% | - |
| Nov 26, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.96% | - |
| Nov 25, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.52% | - |
| Nov 24, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 4.93% | - |
| Nov 21, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.07% | - |
| Nov 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.74% | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.98% | - |
| Nov 18, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.26% | - |
| Nov 17, 2025 | 21.25 | 21.44 | 21.25 | 21.44 | 21.44 | 0.30% | 261 |
| Nov 14, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -2.08% | - |
| Nov 13, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.37% | - |
| Nov 12, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.40% | - |
| Nov 11, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.02% | - |
| Nov 10, 2025 | 22.01 | 22.01 | 21.44 | 21.46 | 21.46 | -0.58% | 4,600 |
| Nov 7, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.53% | - |
| Nov 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.48% | - |
| Nov 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.96% | - |
| Nov 4, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -3.13% | - |
| Nov 3, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.74% | - |
| Oct 31, 2025 | 22.25 | 22.25 | 22.24 | 22.24 | 22.24 | 0.82% | 37 |
| Oct 30, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.43% | - |
| Oct 29, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -2.38% | - |
| Oct 28, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -2.09% | - |
| Oct 27, 2025 | 23.36 | 23.65 | 23.36 | 23.65 | 23.65 | -0.06% | 84 |
| Oct 24, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.69% | - |
| Oct 23, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 3.32% | - |
| Oct 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.54% | - |
| Oct 21, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.78% | - |
| Oct 20, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.90% | - |
| Oct 17, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -3.97% | - |
| Oct 16, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.26% | - |
| Oct 15, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 3.51% | - |
| Oct 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.50% | - |
| Oct 13, 2025 | 22.56 | 23.00 | 22.56 | 23.00 | 23.00 | 0.72% | 100 |
| Oct 10, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -2.04% | - |
| Oct 9, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - | - |
| Oct 8, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.19% | - |
| Oct 7, 2025 | 22.75 | 23.27 | 22.75 | 23.27 | 23.27 | 3.01% | 1,000 |
| Oct 6, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.21% | - |
| Oct 3, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.51% | - |
| Oct 2, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -5.68% | - |
| Oct 1, 2025 | 23.59 | 23.78 | 23.59 | 23.78 | 23.78 | 3.77% | 205 |
| Sep 30, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 2.23% | - |
| Sep 29, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.59% | - |
| Sep 26, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.01% | - |
| Sep 25, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.39% | - |
| Sep 24, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 2.40% | - |
| Sep 23, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.90% | - |
| Sep 22, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.23% | - |
| Sep 19, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.26% | - |