IPAS Indexo AS (RSE:IDX1R)
Latvia · Delayed Price · Currency is EUR 9.12
-0.14 (-1.51%)
At close: Mar 18, 2026
IPAS Indexo AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.18 | 9.34 | 9.12 | 9.12 | 9.12 | -1.51% | 891 |
| Mar 17, 2026 | 9.32 | 9.34 | 9.20 | 9.26 | 9.26 | -0.86% | 396 |
| Mar 16, 2026 | 9.36 | 9.38 | 9.34 | 9.34 | 9.34 | -0.21% | 206 |
| Mar 13, 2026 | 9.38 | 9.40 | 9.32 | 9.36 | 9.36 | -0.21% | 248 |
| Mar 12, 2026 | 9.40 | 9.42 | 9.38 | 9.38 | 9.38 | -0.21% | 96 |
| Mar 11, 2026 | 9.38 | 9.40 | 9.36 | 9.40 | 9.40 | 0.21% | 194 |
| Mar 10, 2026 | 9.42 | 9.42 | 9.38 | 9.38 | 9.38 | -0.42% | 213 |
| Mar 9, 2026 | 9.42 | 9.42 | 9.38 | 9.42 | 9.42 | - | 124 |
| Mar 6, 2026 | 9.44 | 9.44 | 9.40 | 9.42 | 9.42 | -0.21% | 147 |
| Mar 5, 2026 | 9.40 | 9.44 | 9.38 | 9.44 | 9.44 | 0.43% | 378 |
| Mar 4, 2026 | 9.40 | 9.40 | 9.26 | 9.40 | 9.40 | -0.21% | 247 |
| Mar 3, 2026 | 9.44 | 9.44 | 9.06 | 9.42 | 9.42 | -0.21% | 813 |
| Mar 2, 2026 | 9.46 | 9.48 | 9.44 | 9.44 | 9.44 | -0.63% | 194 |
| Feb 27, 2026 | 9.50 | 9.50 | 9.48 | 9.50 | 9.50 | - | 267 |
| Feb 26, 2026 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 0.21% | 1,149 |
| Feb 25, 2026 | 9.46 | 9.50 | 9.46 | 9.48 | 9.48 | -0.21% | 279 |
| Feb 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 146 |
| Feb 23, 2026 | 9.42 | 9.52 | 9.42 | 9.50 | 9.50 | - | 287 |
| Feb 20, 2026 | 9.50 | 9.52 | 9.44 | 9.50 | 9.50 | -0.63% | 703 |
| Feb 19, 2026 | 9.50 | 9.56 | 9.46 | 9.56 | 9.56 | 0.21% | 211 |
| Feb 18, 2026 | 9.46 | 9.56 | 9.44 | 9.54 | 9.54 | -0.21% | 381 |
| Feb 17, 2026 | 9.44 | 9.56 | 9.44 | 9.56 | 9.56 | 0.21% | 153 |
| Feb 16, 2026 | 9.50 | 9.58 | 9.50 | 9.54 | 9.54 | - | 49 |
| Feb 13, 2026 | 9.50 | 9.54 | 9.50 | 9.54 | 9.54 | 0.42% | 197 |
| Feb 12, 2026 | 9.54 | 9.58 | 9.50 | 9.50 | 9.50 | -0.84% | 2,304 |
| Feb 11, 2026 | 9.54 | 9.60 | 9.54 | 9.58 | 9.58 | 0.42% | 544 |
| Feb 10, 2026 | 9.56 | 9.56 | 9.50 | 9.54 | 9.54 | 0.42% | 181 |
| Feb 9, 2026 | 9.74 | 9.74 | 9.50 | 9.50 | 9.50 | 0.21% | 1,275 |
| Feb 6, 2026 | 9.46 | 9.48 | 9.46 | 9.48 | 9.48 | - | 409 |
| Feb 5, 2026 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | -0.63% | 47 |
| Feb 4, 2026 | 9.50 | 9.56 | 9.48 | 9.54 | 9.54 | 0.63% | 397 |
| Feb 3, 2026 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | -0.21% | 65 |
| Feb 2, 2026 | 9.48 | 9.58 | 9.46 | 9.50 | 9.50 | 0.21% | 63 |
| Jan 30, 2026 | 9.50 | 9.58 | 9.48 | 9.48 | 9.48 | -0.21% | 551 |
| Jan 29, 2026 | 9.54 | 9.54 | 9.42 | 9.50 | 9.50 | -0.42% | 252 |
| Jan 28, 2026 | 9.54 | 9.54 | 9.40 | 9.54 | 9.54 | -0.63% | 598 |
| Jan 27, 2026 | 9.58 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | 338 |
| Jan 26, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 362 |
| Jan 23, 2026 | 9.46 | 9.60 | 9.42 | 9.60 | 9.60 | 1.91% | 443 |
| Jan 22, 2026 | 9.34 | 9.46 | 9.34 | 9.42 | 9.42 | 0.21% | 533 |
| Jan 21, 2026 | 9.36 | 9.46 | 9.36 | 9.40 | 9.40 | 0.21% | 909 |
| Jan 20, 2026 | 9.46 | 9.46 | 9.38 | 9.38 | 9.38 | -0.42% | 748 |
| Jan 19, 2026 | 9.48 | 9.48 | 9.40 | 9.42 | 9.42 | -0.63% | 345 |
| Jan 16, 2026 | 9.52 | 9.58 | 9.44 | 9.48 | 9.48 | -0.21% | 421 |
| Jan 15, 2026 | 9.48 | 9.56 | 9.44 | 9.50 | 9.50 | 0.42% | 993 |
| Jan 14, 2026 | 9.46 | 9.48 | 9.42 | 9.46 | 9.46 | 0.21% | 112 |
| Jan 13, 2026 | 9.38 | 9.44 | 9.34 | 9.44 | 9.44 | -0.21% | 647 |
| Jan 12, 2026 | 9.46 | 9.50 | 9.40 | 9.46 | 9.46 | - | 582 |
| Jan 9, 2026 | 9.44 | 9.46 | 9.38 | 9.46 | 9.46 | 0.21% | 365 |
| Jan 8, 2026 | 9.46 | 9.46 | 9.42 | 9.44 | 9.44 | - | 231 |