IPAS Indexo AS (RSE:IDX1R)
Latvia · Delayed Price · Currency is EUR 9.48
-0.02 (-0.21%)
At close: Feb 25, 2026
IPAS Indexo AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 9.58 | 9.58 | 9.40 | 9.44 | 9.44 | -0.42% | 300 |
| Jan 6, 2026 | 9.44 | 9.48 | 9.32 | 9.48 | 9.48 | - | 984 |
| Jan 5, 2026 | 9.46 | 9.50 | 9.42 | 9.48 | 9.48 | 0.21% | 1,864 |
| Dec 30, 2025 | 9.50 | 9.62 | 9.10 | 9.46 | 9.46 | -0.63% | 2,241 |
| Dec 29, 2025 | 9.50 | 9.62 | 9.50 | 9.52 | 9.52 | -0.63% | 819 |
| Dec 23, 2025 | 9.50 | 9.62 | 9.50 | 9.58 | 9.58 | 1.05% | 335 |
| Dec 22, 2025 | 9.70 | 9.76 | 9.48 | 9.48 | 9.48 | -2.87% | 2,193 |
| Dec 19, 2025 | 9.94 | 9.94 | 9.70 | 9.76 | 9.76 | -2.20% | 684 |
| Dec 18, 2025 | 10.00 | 10.00 | 9.88 | 9.98 | 9.98 | -0.20% | 498 |
| Dec 17, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 671 |
| Dec 16, 2025 | 9.94 | 10.00 | 9.92 | 10.00 | 10.00 | 0.81% | 1,050 |
| Dec 15, 2025 | 9.96 | 9.96 | 9.84 | 9.92 | 9.92 | -0.40% | 117 |
| Dec 12, 2025 | 9.88 | 9.96 | 9.88 | 9.96 | 9.96 | 0.81% | 691 |
| Dec 11, 2025 | 9.90 | 9.90 | 9.82 | 9.88 | 9.88 | -0.20% | 102 |
| Dec 10, 2025 | 9.84 | 9.90 | 9.52 | 9.90 | 9.90 | 0.61% | 313 |
| Dec 9, 2025 | 9.98 | 9.98 | 9.84 | 9.84 | 9.84 | -1.60% | 104 |