IPOPEMA Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	6.68	6.78	6.64	6.78	6.78	1.19%	3,335
Jun 12, 2026	6.82	6.82	6.52	6.70	6.70	-1.76%	3,578
Jun 11, 2026	6.84	6.84	6.80	6.82	6.82	-0.58%	3,859
Jun 10, 2026	6.34	6.86	6.34	6.86	6.86	4.26%	16,003
Jun 9, 2026	6.74	6.80	6.14	6.58	6.58	-2.37%	11,571
Jun 8, 2026	6.68	6.76	6.64	6.74	6.74	-	4,110
Jun 5, 2026	6.86	6.86	6.60	6.74	6.74	-1.75%	3,165
Jun 3, 2026	6.78	6.92	6.70	6.86	6.86	0.29%	11,791
Jun 2, 2026	7.24	7.24	6.60	6.84	6.84	-7.32%	23,663
Jun 1, 2026	7.44	7.48	7.10	7.38	7.38	-0.27%	7,572
May 29, 2026	7.42	7.42	7.14	7.40	7.40	-0.27%	7,729
May 28, 2026	7.14	7.42	7.12	7.42	7.42	0.27%	726
May 27, 2026	7.42	7.44	7.12	7.40	7.40	-0.80%	6,469
May 26, 2026	7.40	7.46	7.20	7.46	7.46	1.08%	346
May 25, 2026	7.38	7.40	7.06	7.38	7.38	0.27%	3,167
May 22, 2026	7.26	7.48	7.02	7.36	7.36	4.25%	6,671
May 21, 2026	7.10	7.28	7.06	7.06	7.06	-0.56%	6,298
May 20, 2026	7.12	7.22	7.04	7.10	7.10	1.14%	2,660
May 19, 2026	7.10	7.30	7.02	7.02	7.02	-2.23%	9,525
May 18, 2026	6.90	7.18	6.90	7.18	7.18	5.28%	47,235
May 15, 2026	6.94	6.94	6.78	6.82	6.82	1.49%	1,231
May 14, 2026	6.66	6.96	6.64	6.72	6.72	-3.72%	18,316
May 13, 2026	6.88	6.98	6.88	6.98	6.98	0.58%	2,576
May 12, 2026	6.98	6.98	6.88	6.94	6.94	-0.29%	3,161
May 11, 2026	6.80	6.98	6.80	6.96	6.96	2.35%	6,990
May 8, 2026	6.66	6.80	6.64	6.80	6.80	2.10%	5,118
May 7, 2026	6.62	6.68	6.52	6.66	6.66	0.91%	9,795
May 6, 2026	6.50	6.60	6.30	6.60	6.60	1.54%	10,788
May 5, 2026	6.52	6.52	6.30	6.50	6.50	1.56%	6,328
May 4, 2026	6.30	6.44	6.24	6.40	6.40	2.24%	7,416
Apr 30, 2026	6.22	6.30	6.22	6.26	6.26	-0.63%	3,694
Apr 29, 2026	6.30	6.30	6.20	6.30	6.30	-	4,433
Apr 28, 2026	6.28	6.30	6.26	6.30	6.30	-1.87%	598
Apr 27, 2026	6.50	6.52	6.14	6.42	6.42	-1.23%	13,263
Apr 24, 2026	6.48	6.50	6.48	6.50	6.50	0.31%	4,669
Apr 23, 2026	6.46	6.48	6.36	6.48	6.48	0.31%	3,579
Apr 22, 2026	6.38	6.46	6.30	6.46	6.46	1.25%	5,635
Apr 21, 2026	6.30	6.38	6.16	6.38	6.38	1.27%	6,319
Apr 20, 2026	6.18	6.30	6.14	6.30	6.30	1.94%	5,855
Apr 17, 2026	6.08	6.18	6.08	6.18	6.18	0.32%	3,758
Apr 16, 2026	6.16	6.18	5.92	6.16	6.16	-	5,348
Apr 15, 2026	6.18	6.20	6.04	6.16	6.16	-0.65%	5,331
Apr 14, 2026	5.98	6.24	5.82	6.20	6.20	3.68%	15,953
Apr 13, 2026	5.86	5.98	5.68	5.98	5.98	2.05%	9,094
Apr 10, 2026	5.78	5.86	5.68	5.86	5.86	1.38%	4,228
Apr 9, 2026	5.64	5.82	5.64	5.78	5.78	3.96%	12,175
Apr 8, 2026	5.60	5.66	5.52	5.56	5.56	-0.71%	11,242
Apr 7, 2026	5.48	5.60	5.48	5.60	5.60	2.19%	3,780
Apr 2, 2026	5.46	5.48	5.20	5.48	5.48	1.48%	10,418
Apr 1, 2026	5.40	5.40	5.10	5.40	5.40	-	23,049