IPAS Indexo AS (RSE:IDX1R)
Latvia · Delayed Price · Currency is EUR 8.80
-0.06 (-0.68%)
At close: May 21, 2026
IPAS Indexo AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.76 | 8.80 | 8.76 | 8.80 | 8.80 | -0.68% | 336 |
| May 20, 2026 | 8.88 | 8.88 | 8.80 | 8.86 | 8.86 | 0.23% | 293 |
| May 19, 2026 | 8.78 | 8.88 | 8.78 | 8.84 | 8.84 | 1.38% | 355 |
| May 18, 2026 | 8.74 | 8.86 | 8.72 | 8.72 | 8.72 | -0.23% | 1,130 |
| May 15, 2026 | 8.76 | 8.84 | 8.62 | 8.74 | 8.74 | -0.23% | 883 |
| May 13, 2026 | 8.68 | 8.84 | 8.68 | 8.76 | 8.76 | 1.15% | 1,108 |
| May 12, 2026 | 8.68 | 8.68 | 8.62 | 8.66 | 8.66 | 0.23% | 250 |
| May 11, 2026 | 8.66 | 8.66 | 8.64 | 8.64 | 8.64 | -0.23% | 1,128 |
| May 8, 2026 | 8.70 | 8.74 | 8.66 | 8.66 | 8.66 | -0.92% | 371 |
| May 7, 2026 | 8.70 | 8.74 | 8.66 | 8.74 | 8.74 | - | 485 |
| May 6, 2026 | 8.74 | 8.74 | 8.62 | 8.74 | 8.74 | - | 147 |
| May 5, 2026 | 8.64 | 8.74 | 8.60 | 8.74 | 8.74 | 0.92% | 472 |
| Apr 30, 2026 | 8.80 | 8.80 | 8.60 | 8.66 | 8.66 | -1.59% | 724 |
| Apr 29, 2026 | 8.78 | 8.80 | 8.62 | 8.80 | 8.80 | 1.15% | 616 |
| Apr 28, 2026 | 8.72 | 8.78 | 8.70 | 8.70 | 8.70 | -0.91% | 756 |
| 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 |