IPAS Indexo AS (RSE:IDX1R)
Latvia · Delayed Price · Currency is EUR 8.78
+0.10 (1.15%)
At close: Apr 27, 2026
IPAS Indexo AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.70 | 8.80 | 8.68 | 8.78 | 8.78 | 1.15% | 686 |
| Apr 24, 2026 | 8.80 | 8.80 | 8.68 | 8.68 | 8.68 | -0.23% | 102 |
| Apr 23, 2026 | 8.80 | 8.86 | 8.70 | 8.70 | 8.70 | -1.81% | 13 |
| Apr 22, 2026 | 8.70 | 8.86 | 8.60 | 8.86 | 8.86 | 1.61% | 3,109 |
| Apr 21, 2026 | 8.66 | 8.72 | 8.66 | 8.72 | 8.72 | 0.69% | 402 |
| Apr 20, 2026 | 8.74 | 8.74 | 8.66 | 8.66 | 8.66 | -0.92% | 158 |
| Apr 17, 2026 | 8.80 | 8.80 | 8.74 | 8.74 | 8.74 | -0.68% | 389 |
| Apr 16, 2026 | 8.78 | 8.80 | 8.74 | 8.80 | 8.80 | 0.23% | 305 |
| Apr 15, 2026 | 8.58 | 8.84 | 8.58 | 8.78 | 8.78 | 0.23% | 1,566 |
| Apr 14, 2026 | 8.80 | 8.80 | 8.64 | 8.76 | 8.76 | -0.90% | 462 |
| Apr 13, 2026 | 8.76 | 8.84 | 8.74 | 8.84 | 8.84 | 1.14% | 566 |
| Apr 10, 2026 | 8.60 | 8.80 | 8.56 | 8.74 | 8.74 | 1.39% | 537 |
| Apr 9, 2026 | 8.64 | 8.66 | 8.62 | 8.62 | 8.62 | - | 713 |
| Apr 8, 2026 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | -2.05% | 483 |
| Apr 7, 2026 | 8.86 | 8.86 | 8.70 | 8.80 | 8.80 | -1.12% | 892 |
| Apr 2, 2026 | 8.94 | 8.94 | 8.78 | 8.90 | 8.90 | - | 387 |
| Apr 1, 2026 | 8.90 | 8.90 | 8.70 | 8.90 | 8.90 | 0.23% | 1,220 |
| Mar 31, 2026 | 8.98 | 9.00 | 8.88 | 8.88 | 8.88 | - | 936 |
| Mar 30, 2026 | 8.98 | 9.00 | 8.88 | 8.88 | 8.88 | -1.33% | 319 |
| Mar 27, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 129 |
| Mar 26, 2026 | 9.00 | 9.00 | 8.94 | 9.00 | 9.00 | 0.90% | 517 |
| Mar 25, 2026 | 9.00 | 9.10 | 8.92 | 8.92 | 8.92 | -0.89% | 1,375 |
| Mar 24, 2026 | 9.12 | 9.12 | 8.98 | 9.00 | 9.00 | -1.32% | 1,262 |
| Mar 23, 2026 | 9.18 | 9.18 | 9.10 | 9.12 | 9.12 | -0.65% | 113 |
| Mar 20, 2026 | 9.20 | 9.20 | 9.06 | 9.18 | 9.18 | -0.22% | 571 |
| Mar 19, 2026 | 9.24 | 9.24 | 9.10 | 9.20 | 9.20 | 0.88% | 342 |
| 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 |