Ipsos SA (FRA:IPZ)
Germany · Delayed Price · Currency is EUR 36.30
+0.32 (0.89%)
Last updated: Oct 22, 2025, 8:00 AM CET
Ipsos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.89% | 40 |
| Oct 21, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.44% | 40 |
| Oct 20, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 2.90% | 40 |
| Oct 17, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.40% | 40 |
| Oct 16, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.06% | 40 |
| Oct 15, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.28% | 40 |
| Oct 14, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.79% | 40 |
| Oct 13, 2025 | 35.66 | 35.66 | 35.62 | 35.62 | 35.62 | -0.84% | 40 |
| Oct 10, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -1.97% | 50 |
| Oct 9, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.88% | 50 |
| Oct 8, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.33% | 50 |
| Oct 7, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -1.62% | - |
| Oct 6, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.48% | - |
| Oct 3, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.05% | - |
| Oct 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.48% | - |
| Oct 1, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.59% | - |
| Sep 30, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 3.08% | 87 |
| Sep 29, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.38% | - |
| Sep 26, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - | - |
| Sep 25, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -1.40% | - |
| Sep 24, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -0.22% | - |
| 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 |