IPAS Indexo AS (RSE:IDX1R)
Latvia · Delayed Price · Currency is EUR 9.60
-0.08 (-0.83%)
At close: Nov 21, 2025
IPAS Indexo AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 9.68 | 9.68 | 9.56 | 9.60 | 9.60 | -0.83% | 75 |
| Nov 20, 2025 | 9.60 | 9.68 | 9.58 | 9.68 | 9.68 | 0.83% | 438 |
| Nov 19, 2025 | 9.66 | 9.68 | 9.60 | 9.60 | 9.60 | -1.03% | 386 |
| Nov 14, 2025 | 9.64 | 9.76 | 9.64 | 9.70 | 9.70 | -0.61% | 321 |
| Nov 13, 2025 | 9.60 | 9.76 | 9.60 | 9.76 | 9.76 | 1.67% | 279 |
| Nov 12, 2025 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | -0.83% | 214 |
| Nov 11, 2025 | 9.68 | 9.68 | 9.64 | 9.68 | 9.68 | - | 209 |
| Nov 10, 2025 | 9.64 | 9.70 | 9.62 | 9.68 | 9.68 | 0.21% | 146 |
| Nov 7, 2025 | 9.66 | 9.68 | 9.66 | 9.66 | 9.66 | -0.21% | 90 |
| Nov 6, 2025 | 9.68 | 9.68 | 9.60 | 9.68 | 9.68 | -0.21% | 99 |
| Nov 5, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 1.25% | 82 |
| Nov 4, 2025 | 9.68 | 9.68 | 9.40 | 9.58 | 9.58 | -1.03% | 612 |
| Nov 3, 2025 | 9.80 | 9.80 | 9.68 | 9.68 | 9.68 | -0.21% | 311 |
| Oct 31, 2025 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | - | 102 |
| Oct 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 11 |
| Oct 29, 2025 | 9.64 | 9.80 | 9.64 | 9.80 | 9.80 | - | 167 |
| Oct 28, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1.87% | 594 |
| Oct 27, 2025 | 9.58 | 9.78 | 9.58 | 9.62 | 9.62 | -0.41% | 92 |
| Oct 24, 2025 | 9.70 | 9.78 | 9.66 | 9.66 | 9.66 | 0.21% | 75 |
| Oct 23, 2025 | 9.68 | 9.70 | 9.64 | 9.64 | 9.64 | -0.21% | 103 |
| Oct 22, 2025 | 9.70 | 9.70 | 9.64 | 9.66 | 9.66 | -0.21% | 301 |
| Oct 21, 2025 | 9.62 | 9.70 | 9.62 | 9.68 | 9.68 | -0.41% | 256 |
| Oct 20, 2025 | 9.70 | 9.72 | 9.66 | 9.72 | 9.72 | 0.21% | 75 |
| Oct 17, 2025 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | 0.41% | 76 |
| Oct 16, 2025 | 9.80 | 9.80 | 9.64 | 9.66 | 9.66 | 0.21% | 91 |
| Oct 15, 2025 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | -0.82% | 140 |
| Oct 14, 2025 | 9.70 | 9.72 | 9.68 | 9.72 | 9.72 | - | 31 |
| Oct 13, 2025 | 9.72 | 9.72 | 9.70 | 9.72 | 9.72 | - | 94 |
| Oct 10, 2025 | 9.80 | 9.80 | 9.72 | 9.72 | 9.72 | -0.82% | 34 |
| Oct 9, 2025 | 9.74 | 9.80 | 9.62 | 9.80 | 9.80 | 0.82% | 234 |
| 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 |