IPAS Indexo AS (RSE:IDX1R)
Latvia · Delayed Price · Currency is EUR 9.50
+0.20 (2.15%)
At close: Sep 3, 2026
IPAS Indexo AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.30 | 9.52 | 9.22 | 9.50 | 9.50 | 2.15% | 2,169 |
| Sep 2, 2026 | 9.30 | 9.32 | 9.12 | 9.30 | 9.30 | -0.21% | 1,168 |
| Sep 1, 2026 | 9.26 | 9.36 | 9.14 | 9.32 | 9.32 | 0.43% | 2,001 |
| Aug 31, 2026 | 9.20 | 9.40 | 9.20 | 9.28 | 9.28 | -0.22% | 454 |
| Aug 28, 2026 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 2.42% | 2,243 |
| Aug 27, 2026 | 9.10 | 9.10 | 9.06 | 9.08 | 9.08 | - | 350 |
| Aug 26, 2026 | 9.08 | 9.12 | 9.08 | 9.08 | 9.08 | -0.44% | 343 |
| Aug 25, 2026 | 9.16 | 9.16 | 9.12 | 9.12 | 9.12 | - | 108 |
| Aug 24, 2026 | 9.16 | 9.16 | 9.12 | 9.12 | 9.12 | -0.22% | 107 |
| Aug 21, 2026 | 9.10 | 9.14 | 9.10 | 9.14 | 9.14 | 0.22% | 248 |
| Aug 20, 2026 | 9.12 | 9.14 | 9.00 | 9.12 | 9.12 | 1.33% | 89 |
| Aug 19, 2026 | 9.16 | 9.16 | 9.00 | 9.00 | 9.00 | -1.10% | 1,267 |
| Aug 18, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | 0.44% | 182 |
| Aug 17, 2026 | 9.14 | 9.18 | 9.06 | 9.06 | 9.06 | -0.66% | 657 |
| Aug 14, 2026 | 9.12 | 9.16 | 9.10 | 9.12 | 9.12 | 0.22% | 252 |
| Aug 13, 2026 | 9.06 | 9.10 | 9.02 | 9.10 | 9.10 | 0.44% | 191 |
| Aug 12, 2026 | 9.12 | 9.18 | 9.00 | 9.06 | 9.06 | -0.66% | 1,182 |
| Aug 11, 2026 | 9.16 | 9.18 | 9.12 | 9.12 | 9.12 | -0.65% | 494 |
| Aug 10, 2026 | 9.04 | 9.20 | 9.04 | 9.18 | 9.18 | 0.66% | 546 |
| Aug 7, 2026 | 9.14 | 9.14 | 9.00 | 9.12 | 9.12 | 1.11% | 645 |
| Aug 6, 2026 | 9.26 | 9.26 | 8.94 | 9.02 | 9.02 | -2.80% | 2,063 |
| Aug 5, 2026 | 9.36 | 9.36 | 9.20 | 9.28 | 9.28 | -0.64% | 952 |
| Aug 4, 2026 | 9.30 | 9.36 | 9.22 | 9.34 | 9.34 | 0.43% | 2,954 |
| Aug 3, 2026 | 9.14 | 9.40 | 9.14 | 9.30 | 9.30 | 3.56% | 1,642 |
| Jul 31, 2026 | 8.80 | 9.00 | 8.80 | 8.98 | 8.98 | 2.28% | 1,044 |
| Jul 30, 2026 | 8.74 | 8.78 | 8.72 | 8.78 | 8.78 | 0.23% | 606 |
| Jul 29, 2026 | 8.74 | 8.76 | 8.70 | 8.76 | 8.76 | 0.46% | 1,715 |
| Jul 28, 2026 | 8.70 | 8.74 | 8.70 | 8.72 | 8.72 | -0.23% | 636 |
| Jul 27, 2026 | 8.72 | 8.76 | 8.66 | 8.74 | 8.74 | 0.23% | 950 |
| Jul 24, 2026 | 8.72 | 8.76 | 8.70 | 8.72 | 8.72 | -0.23% | 970 |
| Jul 23, 2026 | 8.78 | 8.78 | 8.66 | 8.74 | 8.74 | -0.23% | 1,226 |
| Jul 22, 2026 | 8.86 | 8.86 | 8.62 | 8.76 | 8.76 | -1.13% | 3,523 |
| Jul 21, 2026 | 8.68 | 8.86 | 8.66 | 8.86 | 8.86 | 2.07% | 4,085 |
| Jul 20, 2026 | 8.62 | 8.70 | 8.62 | 8.68 | 8.68 | 0.70% | 1,090 |
| Jul 17, 2026 | 8.62 | 8.66 | 8.62 | 8.62 | 8.62 | -0.23% | 511 |
| Jul 16, 2026 | 8.72 | 8.72 | 8.64 | 8.64 | 8.64 | -0.92% | 160 |
| Jul 15, 2026 | 8.66 | 8.72 | 8.66 | 8.72 | 8.72 | 0.46% | 804 |
| Jul 14, 2026 | 8.68 | 8.72 | 8.62 | 8.68 | 8.68 | - | 565 |
| Jul 13, 2026 | 8.68 | 8.68 | 8.62 | 8.68 | 8.68 | 0.70% | 234 |
| Jul 10, 2026 | 8.70 | 8.70 | 8.62 | 8.62 | 8.62 | -0.92% | 974 |
| Jul 9, 2026 | 8.70 | 8.70 | 8.68 | 8.70 | 8.70 | -0.68% | 233 |
| Jul 8, 2026 | 8.64 | 8.76 | 8.62 | 8.76 | 8.76 | 0.92% | 1,216 |
| Jul 7, 2026 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | - | 121 |
| Jul 6, 2026 | 8.66 | 8.70 | 8.62 | 8.68 | 8.68 | 0.23% | 397 |
| Jul 3, 2026 | 8.70 | 8.70 | 8.60 | 8.66 | 8.66 | -0.69% | 591 |
| Jul 2, 2026 | 8.70 | 8.76 | 8.68 | 8.72 | 8.72 | 0.69% | 699 |
| Jul 1, 2026 | 8.72 | 8.76 | 8.60 | 8.66 | 8.66 | -0.46% | 1,903 |
| Jun 30, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.70 | -0.46% | 405 |
| Jun 29, 2026 | 8.72 | 8.74 | 8.68 | 8.74 | 8.74 | 0.92% | 2,283 |
| Jun 26, 2026 | 8.56 | 8.66 | 8.50 | 8.66 | 8.66 | 0.93% | 2,075 |