IPAS Indexo AS (RSE:IDX1R)
Latvia · Delayed Price · Currency is EUR 9.80
+0.02 (0.20%)
At close: Oct 7, 2025
IPAS Indexo AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.80 | 9.80 | 9.66 | 9.72 | 9.72 | -0.82% | 606 |
| Oct 7, 2025 | 9.78 | 9.80 | 9.52 | 9.80 | 9.80 | 0.20% | 121 |
| Oct 6, 2025 | 9.54 | 9.88 | 9.50 | 9.78 | 9.78 | 2.95% | 1,094 |
| Oct 3, 2025 | 9.56 | 9.56 | 9.50 | 9.50 | 9.50 | -0.42% | 892 |
| Oct 2, 2025 | 9.60 | 9.60 | 9.52 | 9.54 | 9.54 | -0.63% | 360 |
| Oct 1, 2025 | 9.64 | 9.64 | 9.58 | 9.60 | 9.60 | -0.41% | 227 |
| Sep 30, 2025 | 9.68 | 9.70 | 9.56 | 9.64 | 9.64 | -0.62% | 326 |
| Sep 29, 2025 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | 1.04% | 563 |
| Sep 26, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.64% | 35 |
| Sep 25, 2025 | 9.60 | 9.76 | 9.60 | 9.76 | 9.76 | 1.67% | 366 |
| Sep 24, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | 154 |
| Sep 23, 2025 | 9.62 | 9.76 | 9.62 | 9.70 | 9.70 | 1.04% | 355 |
| Sep 22, 2025 | 9.86 | 9.86 | 9.60 | 9.60 | 9.60 | -3.03% | 182 |
| Sep 19, 2025 | 9.90 | 9.90 | 9.54 | 9.90 | 9.90 | - | 386 |
| Sep 18, 2025 | 9.94 | 9.94 | 9.80 | 9.90 | 9.90 | -0.20% | 89 |
| Sep 17, 2025 | 9.98 | 9.98 | 9.64 | 9.92 | 9.92 | - | 120 |
| Sep 16, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 333 |
| Sep 15, 2025 | 9.54 | 9.92 | 9.54 | 9.92 | 9.92 | 0.20% | 376 |
| Sep 12, 2025 | 9.92 | 9.92 | 9.78 | 9.90 | 9.90 | - | 719 |
| Sep 11, 2025 | 9.92 | 9.92 | 9.86 | 9.90 | 9.90 | -0.20% | 32 |
| Sep 10, 2025 | 9.96 | 9.96 | 9.80 | 9.92 | 9.92 | 1.02% | 286 |
| Sep 9, 2025 | 9.98 | 9.98 | 9.82 | 9.82 | 9.82 | - | 140 |
| Sep 8, 2025 | 10.00 | 10.00 | 9.82 | 9.82 | 9.82 | -1.80% | 1,796 |
| Sep 5, 2025 | 10.10 | 10.10 | 9.98 | 10.00 | 10.00 | -0.50% | 138 |
| Sep 4, 2025 | 10.05 | 10.05 | 9.98 | 10.05 | 10.05 | 0.50% | 263 |
| Sep 3, 2025 | 10.00 | 10.05 | 9.98 | 10.00 | 10.00 | -0.50% | 203 |
| Sep 2, 2025 | 10.10 | 10.10 | 9.98 | 10.05 | 10.05 | -0.50% | 337 |
| Sep 1, 2025 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | 1.20% | 732 |
| Aug 29, 2025 | 9.96 | 10.00 | 9.94 | 9.98 | 9.98 | 0.20% | 1,427 |
| Aug 28, 2025 | 9.86 | 9.98 | 9.84 | 9.96 | 9.96 | 1.01% | 277 |
| Aug 27, 2025 | 9.76 | 10.00 | 9.76 | 9.86 | 9.86 | -1.20% | 389 |
| Aug 26, 2025 | 9.86 | 9.98 | 9.80 | 9.98 | 9.98 | 1.22% | 317 |
| Aug 25, 2025 | 10.00 | 10.00 | 9.72 | 9.86 | 9.86 | -1.00% | 965 |
| Aug 22, 2025 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | -1.39% | 719 |
| Aug 21, 2025 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -0.49% | 182 |
| Aug 20, 2025 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 2.11% | 618 |
| Aug 19, 2025 | 10.15 | 10.15 | 9.92 | 9.94 | 9.94 | -2.07% | 405 |
| Aug 18, 2025 | 10.15 | 10.20 | 9.70 | 10.15 | 10.15 | 10.33% | 301 |
| Aug 15, 2025 | 10.20 | 10.20 | 9.20 | 9.20 | 9.20 | -9.80% | 2,743 |
| Aug 14, 2025 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 0.49% | 793 |
| Aug 13, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -0.49% | 737 |
| Aug 12, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | - | 834 |
| Aug 11, 2025 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | - | 490 |
| Aug 8, 2025 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | -0.49% | 835 |
| Aug 7, 2025 | 10.30 | 10.40 | 10.20 | 10.25 | 10.25 | -0.49% | 2,279 |
| Aug 6, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.98% | 1,638 |
| Aug 5, 2025 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | -0.49% | 1,109 |
| Aug 4, 2025 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | - | 971 |
| Aug 1, 2025 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 519 |
| Jul 31, 2025 | 9.90 | 10.50 | 9.70 | 10.20 | 10.20 | 2.82% | 4,582 |