Ipsos SA (FRA:IPZ)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202536.3036.3036.3036.3036.300.89%40
Oct 21, 202535.9835.9835.9835.9835.98-0.44%40
Oct 20, 202536.1436.1436.1436.1436.142.90%40
Oct 17, 202535.1235.1235.1235.1235.12-0.40%40
Oct 16, 202535.2635.2635.2635.2635.260.06%40
Oct 15, 202535.2435.2435.2435.2435.24-0.28%40
Oct 14, 202535.3435.3435.3435.3435.34-0.79%40
Oct 13, 202535.6635.6635.6235.6235.62-0.84%40
Oct 10, 202535.9235.9235.9235.9235.92-1.97%50
Oct 9, 202536.6436.6436.6436.6436.640.88%50
Oct 8, 202536.3236.3236.3236.3236.32-0.33%50
Oct 7, 202536.4436.4436.4436.4436.44-1.62%-
Oct 6, 202537.0437.0437.0437.0437.04-0.48%-
Oct 3, 202537.2237.2237.2237.2237.220.05%-
Oct 2, 202537.2037.2037.2037.2037.20-1.48%-
Oct 1, 202537.7637.7637.7637.7637.760.59%-
Sep 30, 202537.5437.5437.5437.5437.543.08%87
Sep 29, 202536.4236.4236.4236.4236.42-0.38%-
Sep 26, 202536.5636.5636.5636.5636.56--
Sep 25, 202536.5636.5636.5636.5636.56-1.40%-
Sep 24, 202537.0837.0837.0837.0837.08-0.22%-
Sep 23, 202537.1637.1637.1637.1637.160.81%50
Sep 22, 202536.8636.8636.8636.8636.86-0.91%50
Sep 19, 202537.2037.2037.2037.2037.200.11%50
Sep 18, 202537.1637.1637.1637.1637.16-0.75%50
Sep 17, 202537.4437.4437.4437.4437.440.59%50
Sep 16, 202537.2237.2237.2237.2237.22-0.21%50
Sep 15, 202537.3037.3037.3037.3037.304.60%30
Sep 12, 202535.6635.6635.6635.6635.661.65%30
Sep 11, 202535.0835.0835.0835.0835.08-0.28%30
Sep 10, 202535.1235.1835.1235.1835.181.50%30
Sep 9, 202534.6634.6634.6634.6634.66-100
Sep 8, 202534.6634.6634.6634.6634.66-0.86%100
Sep 5, 202534.9634.9634.9634.9634.961.04%100
Sep 4, 202534.6034.6034.6034.6034.600.29%100
Sep 3, 202535.3435.3434.5034.5034.50-2.71%100
Sep 2, 202535.4635.4635.4635.4635.46-0.34%61
Sep 1, 202535.5835.5835.5835.5835.58-2.52%61
Aug 29, 202536.5036.5036.5036.5036.50-2.20%61
Aug 28, 202537.3237.3237.3237.3237.321.86%61
Aug 27, 202536.6436.6436.6436.6436.64-5.86%61
Aug 26, 202538.9238.9238.9238.9238.920.26%61
Aug 25, 202538.8238.8238.8238.8238.821.78%61
Aug 22, 202538.1438.1438.1438.1438.140.16%61
Aug 21, 202538.0838.0838.0838.0838.08-1.04%61
Aug 20, 202538.4838.4838.4838.4838.48-0.05%61
Aug 19, 202538.1438.5038.1438.5038.500.26%61
Aug 18, 202538.4038.4038.4038.4038.400.68%14
Aug 15, 202538.1438.1438.1438.1438.14-14
Aug 14, 202538.1438.1438.1438.1438.14-0.52%14