Ipsos SA (FRA:IPZ0)
Germany · Delayed Price · Currency is EUR 8.50
-0.35 (-3.95%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:IPZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| Oct 22, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1.14% | - |
| Oct 21, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | - |
| Oct 20, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 0.58% | - |
| Oct 19, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| Oct 16, 2026 | 8.70 | 8.95 | 8.70 | 8.95 | 8.95 | 4.07% | - |
| Oct 15, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.58% | - |
| Oct 14, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Oct 13, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 1.78% | - |
| Oct 12, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Oct 9, 2026 | 8.60 | 8.65 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Oct 8, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Oct 7, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | - |
| Oct 6, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 3.03% | - |
| Oct 5, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Oct 2, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Oct 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Sep 30, 2026 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Sep 29, 2026 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | - | - |
| Sep 28, 2026 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Sep 25, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Sep 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Sep 23, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Sep 22, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 1.83% | - |
| Sep 21, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Sep 18, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Sep 17, 2026 | 8.20 | 8.25 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 16, 2026 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | -1.20% | - |
| Sep 15, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Sep 14, 2026 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | - |
| Sep 11, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 10, 2026 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Sep 9, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Sep 8, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | -0.58% | - |
| Sep 7, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Sep 4, 2026 | 9.05 | 9.05 | 8.70 | 8.70 | 8.70 | -6.95% | - |
| Sep 3, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 2.75% | - |
| Sep 2, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -0.55% | - |
| Sep 1, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | - | - |
| Aug 31, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Aug 28, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 27, 2026 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | -0.53% | - |
| Aug 26, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Aug 25, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 24, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.73% | - |
| Aug 21, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | -0.54% | - |
| Aug 20, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 2.22% | - |
| Aug 19, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Aug 18, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Aug 17, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | -1.07% | - |