Ipsos SA (FRA:IPZ0)
Germany · Delayed Price · Currency is EUR 9.35
-0.05 (-0.53%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:IPZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.40 | 9.40 | 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% | - |
| Aug 14, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 2.19% | - |
| Aug 13, 2026 | 9.10 | 9.15 | 9.05 | 9.15 | 9.15 | 1.10% | - |
| Aug 12, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Aug 11, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -3.23% | - |
| Aug 10, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Aug 7, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Aug 6, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 2.16% | - |
| Aug 5, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 1.65% | - |
| Aug 4, 2026 | 9.05 | 9.20 | 9.05 | 9.10 | 9.10 | 2.25% | - |
| Aug 3, 2026 | 8.55 | 8.90 | 8.55 | 8.90 | 8.90 | 4.09% | - |
| Jul 31, 2026 | 9.30 | 9.30 | 8.55 | 8.55 | 8.55 | -14.50% | - |
| Jul 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jul 29, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 3.06% | - |
| Jul 28, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 4.26% | - |
| Jul 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jul 24, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Jul 23, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 8.62% | - |
| Jul 22, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 0.58% | - |
| Jul 21, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - | - |
| Jul 20, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 0.58% | - |
| Jul 17, 2026 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| Jul 16, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | - |
| Jul 15, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.21% | - |
| Jul 14, 2026 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jul 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Jul 10, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | - |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 8, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Jul 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Jul 6, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jul 3, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | - |
| Jul 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.18% | - |
| Jul 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.85% | - |
| Jun 30, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Jun 29, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Jun 26, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | 0.61% | - |
| Jun 25, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | -0.61% | - |
| Jun 24, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Jun 23, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| Jun 22, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Jun 19, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 0.56% | - |
| Jun 18, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -2.20% | - |