Ipsos SA (IPSOF)
OTCMKTS · Delayed Price · Currency is USD
39.66
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
IPSOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 1.95% | 296 |
| Jul 1, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -12.14% | 304 |
| Apr 16, 2026 | 45.10 | 45.10 | 44.28 | 44.28 | 44.28 | 7.54% | 400 |
| Mar 11, 2026 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 10.63% | 146 |
| Dec 1, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 3.42% | 681 |
| Nov 21, 2025 | 35.50 | 35.99 | 35.50 | 35.99 | 35.99 | -4.08% | 338 |
| Oct 31, 2025 | 38.10 | 38.25 | 37.52 | 37.52 | 37.52 | -11.95% | 1,274 |
| Oct 22, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | -2.05% | 206 |
| Aug 6, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -18.78% | 100 |
| Jun 30, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 3.00% | 100 |
| Jun 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 100 |
| Jun 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.04% | 100 |
| Jun 12, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 4.55% | 830 |
| Mar 11, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 5.19% | 100 |
| Feb 24, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 2.75% | 213 |
| Jan 15, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -3.13% | 1,000 |
| Jan 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.23% | 101 |
| Dec 12, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -22.81% | 200 |
| Oct 3, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.55% | 206 |
| Oct 1, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -4.80% | 120 |
| Jul 24, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 3.40% | 100 |
| Jul 1, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -4.00% | 100 |
| Jun 24, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -9.21% | 200 |
| May 22, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 6.30% | 200 |
| Feb 22, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 1.60% | 100 |
| Feb 5, 2024 | 66.60 | 66.90 | 66.60 | 66.90 | 66.90 | 6.24% | 950 |
| Jan 22, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 6.33% | 470 |
| Dec 14, 2023 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -0.64% | 1,384 |
| Apr 10, 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -8.67% | 100 |
| Jan 19, 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 8.77% | 100 |
| Dec 14, 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.90% | 100 |
| Nov 30, 2022 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 31.67% | 1,950 |
| Sep 28, 2022 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -5.13% | 100 |
| Sep 2, 2022 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.47% | 200 |
| Jul 22, 2022 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - | 100 |
| Jul 19, 2022 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 4.08% | 100 |
| Jul 13, 2022 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -10.74% | 100 |
| Jun 14, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 846 |
| Jun 8, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 846 |
| Jun 7, 2022 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 13.14% | 844 |
| Dec 8, 2021 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -5.51% | 200 |
| Jul 26, 2021 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 10.37% | 1,200 |
| Jul 19, 2021 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 73.71% | 200 |
| May 29, 2020 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -8.52% | 204 |
| Jun 14, 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -8.97% | 1,105 |
| Apr 26, 2019 | 29.15 | 29.15 | 29.00 | 29.00 | 29.00 | 28.07% | 700 |
| Feb 7, 2019 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -28.80% | 1,200 |
| Jul 26, 2018 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.93% | 200 |
| Jan 9, 2017 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.53% | 300 |