Ipsos SA (FRA:IPZ)
Germany · Delayed Price · Currency is EUR 37.54
+1.12 (3.08%)
Last updated: Sep 30, 2025, 8:03 AM CET
Ipsos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.38% | 50 |
| Sep 26, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - | 50 |
| Sep 25, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -1.40% | 50 |
| Sep 24, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -0.22% | 50 |
| Sep 23, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.81% | 50 |
| Sep 22, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.91% | 50 |
| Sep 19, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.11% | 50 |
| Sep 18, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.75% | 50 |
| Sep 17, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.59% | 50 |
| Sep 16, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -0.21% | 50 |
| Sep 15, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 4.60% | 30 |
| Sep 12, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 1.65% | 30 |
| Sep 11, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.28% | 30 |
| Sep 10, 2025 | 35.12 | 35.18 | 35.12 | 35.18 | 35.18 | 1.50% | 30 |
| Sep 9, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - | 100 |
| Sep 8, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.86% | 100 |
| Sep 5, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.04% | 100 |
| Sep 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.29% | 100 |
| Sep 3, 2025 | 35.34 | 35.34 | 34.50 | 34.50 | 34.50 | -2.71% | 100 |
| Sep 2, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.34% | 61 |
| Sep 1, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -2.52% | 61 |
| Aug 29, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -2.20% | 61 |
| Aug 28, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 1.86% | 61 |
| Aug 27, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -5.86% | 61 |
| Aug 26, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.26% | 61 |
| Aug 25, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 1.78% | 61 |
| Aug 22, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.16% | 61 |
| Aug 21, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -1.04% | 61 |
| Aug 20, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -0.05% | 61 |
| Aug 19, 2025 | 38.14 | 38.50 | 38.14 | 38.50 | 38.50 | 0.26% | 61 |
| Aug 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.68% | 14 |
| Aug 15, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - | 14 |
| Aug 14, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.52% | 14 |
| Aug 13, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.37% | 14 |
| Aug 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.75% | 14 |
| Aug 11, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 2.61% | 14 |
| Aug 8, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 1.11% | 14 |
| Aug 7, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.94% | 14 |
| Aug 6, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.62% | 14 |
| Aug 5, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -1.59% | 14 |
| Aug 4, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.41% | 14 |
| Aug 1, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -2.05% | 14 |
| Jul 31, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.79% | 14 |
| Jul 30, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -1.46% | 14 |
| Jul 29, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.74% | 14 |
| Jul 28, 2025 | 42.22 | 42.22 | 40.68 | 40.68 | 40.68 | -6.87% | 14 |
| Jul 25, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 5.92% | 310 |
| Jul 24, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.98% | 310 |
| Jul 23, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.34% | 310 |
| Jul 22, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -1.88% | 310 |