IPD Group Limited (FRA:IS6)
Germany · Delayed Price · Currency is EUR 2.660
-0.080 (-2.92%)
Last updated: Feb 20, 2026, 3:25 PM CET
IPD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -2.92% | - |
| Feb 19, 2026 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | 1.48% | - |
| Feb 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Feb 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Feb 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Feb 12, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Feb 10, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 11.57% | - |
| Feb 6, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.72% | - |
| Jan 30, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Jan 29, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.73% | - |
| Jan 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 5.51% | - |
| Jan 20, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | 3.25% | - |
| Jan 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 1,099 |
| Jan 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Jan 5, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 5,300 |
| Jan 2, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 0.82% | - |
| Dec 30, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Dec 29, 2025 | 2.34 | 2.48 | 2.34 | 2.48 | 2.48 | 3.33% | 44 |
| Dec 23, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 4.35% | - |
| Dec 22, 2025 | 2.20 | 2.44 | 2.20 | 2.30 | 2.30 | 2.68% | 3,503 |
| Dec 19, 2025 | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Dec 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.64% | - |
| Dec 17, 2025 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -3.51% | 3,461 |
| Dec 16, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Dec 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Dec 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Dec 11, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Dec 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Dec 8, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Dec 5, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 2.70% | - |
| Dec 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Dec 3, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Dec 2, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.74% | - |
| Dec 1, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | - | - |
| Nov 28, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 1.90% | - |
| Nov 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Nov 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Nov 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 8.02% | 1,450 |
| Nov 24, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Nov 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Nov 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.35% | - |
| Nov 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Nov 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Nov 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Nov 13, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -4.10% | - |
| Nov 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | - |
| Nov 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.57% | - |