Ipsos SA (FRA:IPZ)
Germany · Delayed Price · Currency is EUR 34.96
-1.56 (-4.27%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:IPZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -4.27% | 500 |
| Oct 22, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.38% | - |
| Oct 21, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 2.80% | - |
| Oct 20, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -2.19% | - |
| Oct 19, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.72% | - |
| Oct 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Oct 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.32% | - |
| Oct 14, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 1.51% | - |
| Oct 13, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.22% | - |
| Oct 12, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.06% | - |
| Oct 9, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.89% | - |
| Oct 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.07% | - |
| Oct 7, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.74% | - |
| Oct 6, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.23% | - |
| Oct 5, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -1.24% | - |
| Oct 2, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.62% | - |
| Oct 1, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.45% | - |
| Sep 30, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 1.70% | - |
| Sep 29, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.40% | - |
| Sep 28, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.06% | - |
| Sep 25, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.55% | - |
| Sep 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Sep 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.68% | - |
| Sep 22, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.35% | - |
| Sep 21, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.64% | - |
| Sep 18, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.29% | - |
| Sep 17, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -1.48% | - |
| Sep 16, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -2.44% | - |
| Sep 15, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 2.56% | - |
| Sep 14, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -2.34% | - |
| Sep 11, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 1.64% | - |
| Sep 10, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -1.28% | - |
| Sep 9, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.61% | - |
| Sep 8, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -2.17% | - |
| Sep 7, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.05% | - |
| Sep 4, 2026 | 39.38 | 39.38 | 36.84 | 36.84 | 36.84 | -5.05% | 500 |
| Sep 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.10% | - |
| Sep 2, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.88% | - |
| Sep 1, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.89% | - |
| Aug 31, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.30% | - |
| Aug 28, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.05% | - |
| Aug 27, 2026 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.46% | - |
| Aug 26, 2026 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -1.30% | - |
| Aug 25, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 2.98% | - |
| Aug 24, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.57% | - |
| Aug 21, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.83% | - |
| Aug 20, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.26% | - |
| Aug 19, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -1.19% | - |
| Aug 18, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -1.78% | - |
| Aug 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.81% | - |