IPAS Indexo AS (RSE:IDX1R)
Latvia · Delayed Price · Currency is EUR 8.72
-0.02 (-0.23%)
At close: Jul 24, 2026
IPAS Indexo AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 8.54 | 8.66 | 8.52 | 8.58 | 8.58 | 0.70% | 1,478 |
| Jun 19, 2026 | 8.56 | 8.60 | 8.48 | 8.52 | 8.52 | -0.47% | 1,547 |
| Jun 18, 2026 | 8.58 | 8.58 | 8.56 | 8.56 | 8.56 | 0.23% | 61 |
| Jun 17, 2026 | 8.58 | 8.58 | 8.54 | 8.54 | 8.54 | -0.47% | 467 |
| Jun 16, 2026 | 8.60 | 8.60 | 8.54 | 8.58 | 8.58 | -0.23% | 729 |
| Jun 15, 2026 | 8.58 | 8.62 | 8.58 | 8.60 | 8.60 | - | 611 |
| Jun 12, 2026 | 8.64 | 8.64 | 8.58 | 8.60 | 8.60 | -0.23% | 658 |
| Jun 11, 2026 | 8.64 | 8.64 | 8.62 | 8.62 | 8.62 | -0.23% | 501 |
| Jun 10, 2026 | 8.66 | 8.66 | 8.64 | 8.64 | 8.64 | - | 551 |
| Jun 9, 2026 | 8.66 | 8.66 | 8.64 | 8.64 | 8.64 | -0.23% | 443 |
| Jun 8, 2026 | 8.64 | 8.68 | 8.64 | 8.66 | 8.66 | -0.23% | 385 |
| Jun 5, 2026 | 8.66 | 8.72 | 8.64 | 8.68 | 8.68 | - | 301 |
| Jun 4, 2026 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | -0.23% | 213 |
| Jun 3, 2026 | 8.64 | 8.72 | 8.64 | 8.70 | 8.70 | 0.69% | 410 |
| Jun 2, 2026 | 8.66 | 8.66 | 8.60 | 8.64 | 8.64 | -0.23% | 758 |
| Jun 1, 2026 | 8.62 | 8.74 | 8.62 | 8.66 | 8.66 | -0.23% | 194 |
| May 29, 2026 | 8.72 | 8.74 | 8.60 | 8.68 | 8.68 | -0.46% | 788 |
| May 28, 2026 | 8.70 | 8.74 | 8.70 | 8.72 | 8.72 | -0.23% | 133 |
| May 27, 2026 | 8.74 | 8.74 | 8.70 | 8.74 | 8.74 | - | 183 |
| May 26, 2026 | 8.78 | 8.78 | 8.68 | 8.74 | 8.74 | -0.68% | 512 |
| May 25, 2026 | 8.76 | 8.80 | 8.74 | 8.80 | 8.80 | 0.46% | 911 |
| May 22, 2026 | 8.76 | 8.80 | 8.76 | 8.76 | 8.76 | -0.45% | 322 |
| 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 |