Ipsos SA (FRA:IPZ)
Germany · Delayed Price · Currency is EUR 34.66
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:01 AM CET
Ipsos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | - | - | 100 |
| Sep 8, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | - | -0.86% | 100 |
| Sep 5, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | - | 1.04% | 100 |
| Sep 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | 0.29% | - |
| Sep 3, 2025 | 35.34 | 35.34 | 34.50 | 34.50 | - | -2.71% | 100 |
| Sep 2, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | - | -0.34% | 61 |
| Sep 1, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | - | -2.52% | 61 |
| Aug 29, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | -2.20% | 61 |
| Aug 28, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | - | 1.86% | 61 |
| Aug 27, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | - | -5.86% | 61 |
| Aug 26, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | - | 0.26% | - |
| Aug 25, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | - | 1.78% | - |
| Aug 22, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | - | 0.16% | 61 |
| Aug 21, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | - | -1.04% | 61 |
| Aug 20, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | - | -0.05% | - |
| Aug 19, 2025 | 38.14 | 38.50 | 38.14 | 38.50 | - | 0.26% | 61 |
| Aug 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | 0.68% | - |
| Aug 15, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | - | - | 14 |
| Aug 14, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | - | -0.52% | - |
| Aug 13, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | - | 0.37% | 14 |
| Aug 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | -2.75% | 14 |
| Aug 11, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | - | 2.61% | 14 |
| Aug 8, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | - | 1.11% | 14 |
| Aug 7, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | - | -0.94% | 14 |
| Aug 6, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | - | -0.62% | 14 |
| Aug 5, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | -1.59% | 14 |
| Aug 4, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | - | -0.41% | 14 |
| Aug 1, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | - | -2.05% | 14 |
| Jul 31, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | - | -0.79% | - |
| Jul 30, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | - | -1.46% | 14 |
| Jul 29, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | - | 0.74% | 14 |
| Jul 28, 2025 | 42.22 | 42.22 | 40.68 | 40.68 | - | -6.87% | 14 |
| Jul 25, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | - | 5.92% | 310 |
| Jul 24, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | - | 0.98% | - |
| Jul 23, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | - | 0.34% | 310 |
| Jul 22, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | - | -1.88% | - |
| Jul 21, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | - | -1.89% | 310 |
| Jul 18, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | - | 0.09% | 310 |
| Jul 17, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | - | 0.57% | 310 |
| Jul 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -0.33% | 310 |
| Jul 15, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | - | 0.52% | - |
| Jul 14, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | - | -3.23% | 310 |
| Jul 11, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | - | 1.07% | 310 |
| Jul 10, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | - | -0.28% | 310 |
| Jul 9, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | - | 0.09% | - |
| Jul 8, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | - | 1.04% | 310 |
| Jul 7, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | - | -0.14% | 310 |
| Jul 4, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | - | -1.30% | 310 |
| Jul 3, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | - | 0.65% | - |
| Jul 2, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | - | -1.61% | 310 |