Ipsos SA (IPS.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 59.80 | 60.20 | 58.90 | 58.90 | 58.90 | 47,280 |
| Jun 27, 2024 | 60.30 | 60.50 | 59.80 | 60.00 | 60.00 | 37,843 |
| Jun 26, 2024 | 61.80 | 61.85 | 60.30 | 60.30 | 60.30 | 88,767 |
| Jun 25, 2024 | 61.00 | 62.10 | 60.65 | 61.50 | 61.50 | 60,281 |
| Jun 24, 2024 | 61.90 | 62.45 | 61.70 | 62.45 | 62.45 | 76,404 |
| Jun 21, 2024 | 62.15 | 62.35 | 61.65 | 61.80 | 61.80 | 110,428 |
| Jun 20, 2024 | 62.20 | 62.60 | 62.05 | 62.50 | 62.50 | 151,919 |
| Jun 19, 2024 | 62.45 | 62.85 | 62.20 | 62.30 | 62.30 | 54,377 |
| Jun 18, 2024 | 62.40 | 62.75 | 62.00 | 62.50 | 62.50 | 65,688 |
| Jun 17, 2024 | 61.75 | 62.85 | 61.75 | 62.00 | 62.00 | 66,805 |
| Jun 14, 2024 | 63.45 | 63.80 | 61.55 | 61.70 | 61.70 | 107,652 |
| Jun 13, 2024 | 65.10 | 65.10 | 63.65 | 63.65 | 63.65 | 35,901 |
| Jun 12, 2024 | 64.55 | 65.50 | 64.35 | 65.15 | 65.15 | 60,029 |
| Jun 11, 2024 | 65.35 | 65.90 | 64.65 | 64.75 | 64.75 | 34,310 |
| Jun 10, 2024 | 65.20 | 65.45 | 64.70 | 65.20 | 65.20 | 45,756 |
| Jun 07, 2024 | 66.65 | 67.20 | 65.75 | 65.85 | 65.85 | 34,738 |
| Jun 06, 2024 | 66.70 | 66.85 | 66.20 | 66.85 | 66.85 | 30,666 |
| Jun 05, 2024 | 66.80 | 67.25 | 66.55 | 66.55 | 66.55 | 42,440 |
| Jun 04, 2024 | 67.05 | 67.05 | 66.25 | 66.70 | 66.70 | 51,576 |
| Jun 03, 2024 | 67.10 | 67.25 | 66.50 | 67.05 | 67.05 | 37,695 |
| May 31, 2024 | 65.70 | 66.95 | 65.60 | 66.85 | 66.85 | 75,420 |
| May 30, 2024 | 64.85 | 66.00 | 64.75 | 65.70 | 65.70 | 112,744 |
| May 29, 2024 | 66.30 | 66.35 | 64.95 | 65.05 | 65.05 | 62,627 |
| May 28, 2024 | 67.45 | 68.20 | 66.45 | 66.45 | 66.45 | 66,184 |
| May 27, 2024 | 67.00 | 68.05 | 66.55 | 68.00 | 68.00 | 65,224 |
| May 24, 2024 | 66.70 | 67.75 | 66.55 | 67.75 | 67.75 | 64,186 |
| May 23, 2024 | 67.20 | 67.60 | 66.90 | 67.25 | 67.25 | 39,056 |
| May 22, 2024 | 67.30 | 67.30 | 66.55 | 66.95 | 66.95 | 26,880 |
| May 21, 2024 | 67.40 | 67.65 | 66.80 | 67.35 | 67.35 | 29,670 |
| May 20, 2024 | 67.00 | 67.90 | 66.95 | 67.60 | 67.60 | 33,381 |
| May 17, 2024 | 66.95 | 67.20 | 66.30 | 66.95 | 66.95 | 41,706 |
| May 16, 2024 | 66.30 | 67.60 | 65.40 | 67.00 | 67.00 | 86,275 |
| May 15, 2024 | 64.90 | 65.00 | 64.25 | 64.55 | 64.55 | 49,208 |
| May 14, 2024 | 65.00 | 65.45 | 64.65 | 64.80 | 64.80 | 34,647 |
| May 13, 2024 | 64.65 | 65.20 | 64.50 | 65.00 | 65.00 | 34,106 |
| May 10, 2024 | 65.60 | 65.75 | 64.05 | 64.75 | 64.75 | 40,402 |
| May 09, 2024 | 65.10 | 65.65 | 65.10 | 65.55 | 65.55 | 26,472 |
| May 08, 2024 | 64.35 | 65.20 | 64.35 | 65.10 | 65.10 | 48,756 |
| May 07, 2024 | 63.75 | 64.35 | 62.70 | 64.35 | 64.35 | 71,528 |
| May 06, 2024 | 63.65 | 63.95 | 63.25 | 63.60 | 63.60 | 25,174 |
| May 03, 2024 | 63.75 | 64.00 | 63.35 | 63.55 | 63.55 | 42,935 |
| May 02, 2024 | 62.90 | 64.00 | 62.90 | 63.50 | 63.50 | 41,178 |
| Apr 30, 2024 | 63.15 | 63.55 | 62.90 | 62.90 | 62.90 | 51,279 |
| Apr 29, 2024 | 63.55 | 63.90 | 63.00 | 63.20 | 63.20 | 100,467 |
| Apr 26, 2024 | 62.85 | 63.95 | 62.75 | 63.50 | 63.50 | 85,656 |
| Apr 25, 2024 | 63.05 | 63.20 | 62.20 | 62.70 | 62.70 | 51,441 |
| Apr 24, 2024 | 63.00 | 63.70 | 62.75 | 63.30 | 63.30 | 50,090 |
| Apr 23, 2024 | 62.05 | 63.15 | 62.05 | 62.85 | 62.85 | 77,162 |
| Apr 22, 2024 | 62.00 | 62.45 | 61.75 | 62.00 | 62.00 | 73,582 |
| Apr 19, 2024 | 62.25 | 63.45 | 60.00 | 61.40 | 61.40 | 295,104 |
| Apr 18, 2024 | 66.35 | 66.70 | 65.35 | 66.60 | 66.60 | 40,569 |
| Apr 17, 2024 | 65.70 | 66.70 | 65.70 | 66.10 | 66.10 | 71,226 |
| Apr 16, 2024 | 65.40 | 65.70 | 64.90 | 65.70 | 65.70 | 70,048 |
| Apr 15, 2024 | 66.25 | 66.95 | 65.60 | 66.25 | 66.25 | 70,075 |
| Apr 12, 2024 | 66.45 | 66.85 | 65.55 | 65.70 | 65.70 | 53,222 |
| Apr 11, 2024 | 66.40 | 66.70 | 65.70 | 66.20 | 66.20 | 33,135 |
| Apr 10, 2024 | 67.20 | 67.25 | 66.15 | 66.50 | 66.50 | 48,690 |
| Apr 09, 2024 | 67.30 | 67.80 | 66.65 | 66.85 | 66.85 | 46,100 |
| Apr 08, 2024 | 65.95 | 66.40 | 65.90 | 66.25 | 66.25 | 34,452 |
| Apr 05, 2024 | 65.10 | 66.00 | 65.00 | 65.80 | 65.80 | 23,465 |
| Apr 04, 2024 | 65.95 | 66.25 | 65.60 | 65.85 | 65.85 | 31,021 |
| Apr 03, 2024 | 64.70 | 66.05 | 64.35 | 65.90 | 65.90 | 50,382 |
| Apr 02, 2024 | 65.00 | 65.90 | 64.50 | 64.50 | 64.50 | 110,238 |
| Mar 28, 2024 | 65.30 | 65.80 | 65.25 | 65.35 | 65.35 | 57,649 |
| Mar 27, 2024 | 65.85 | 66.80 | 64.90 | 65.30 | 65.30 | 50,490 |
| Mar 26, 2024 | 64.70 | 65.75 | 64.70 | 65.70 | 65.70 | 48,446 |
| Mar 25, 2024 | 64.05 | 65.00 | 64.00 | 64.70 | 64.70 | 39,481 |
| Mar 22, 2024 | 64.45 | 65.15 | 64.20 | 64.20 | 64.20 | 45,735 |
| Mar 21, 2024 | 64.50 | 64.95 | 64.05 | 64.50 | 64.50 | 37,964 |
| Mar 20, 2024 | 64.75 | 65.00 | 63.65 | 63.65 | 63.65 | 46,825 |
| Mar 19, 2024 | 64.40 | 65.10 | 64.15 | 65.10 | 65.10 | 52,508 |
| Mar 18, 2024 | 64.15 | 65.05 | 63.90 | 64.20 | 64.20 | 58,056 |
| Mar 15, 2024 | 64.65 | 65.20 | 64.15 | 64.15 | 64.15 | 340,097 |
| Mar 14, 2024 | 63.90 | 64.80 | 63.90 | 64.35 | 64.35 | 57,103 |
| Mar 13, 2024 | 64.15 | 64.30 | 63.40 | 63.90 | 63.90 | 37,248 |
| Mar 12, 2024 | 63.00 | 64.00 | 62.70 | 63.95 | 63.95 | 68,870 |
| Mar 11, 2024 | 64.35 | 64.75 | 63.10 | 63.10 | 63.10 | 68,127 |
| Mar 08, 2024 | 65.10 | 65.40 | 64.60 | 64.60 | 64.60 | 31,897 |
| Mar 07, 2024 | 64.30 | 65.35 | 64.30 | 64.80 | 64.80 | 81,140 |
| Mar 06, 2024 | 65.10 | 65.70 | 64.20 | 64.40 | 64.40 | 48,464 |
| Mar 05, 2024 | 64.40 | 64.95 | 64.15 | 64.95 | 64.95 | 43,251 |
| Mar 04, 2024 | 64.40 | 64.95 | 64.40 | 64.60 | 64.60 | 49,017 |
| Mar 01, 2024 | 64.55 | 64.95 | 64.15 | 64.40 | 64.40 | 31,194 |
| Feb 29, 2024 | 63.50 | 64.45 | 63.50 | 64.45 | 64.45 | 60,306 |
| Feb 28, 2024 | 64.90 | 65.15 | 63.75 | 63.75 | 63.75 | 41,377 |
| Feb 27, 2024 | 64.20 | 65.20 | 64.05 | 64.80 | 64.80 | 69,946 |
| Feb 26, 2024 | 63.60 | 64.80 | 63.55 | 64.30 | 64.30 | 73,611 |
| Feb 23, 2024 | 62.60 | 63.20 | 61.90 | 62.70 | 62.70 | 73,858 |
| Feb 22, 2024 | 60.00 | 63.30 | 57.95 | 62.65 | 62.65 | 128,181 |
| Feb 21, 2024 | 61.25 | 61.25 | 60.00 | 60.20 | 60.20 | 44,704 |
| Feb 20, 2024 | 61.10 | 61.70 | 60.50 | 60.65 | 60.65 | 35,947 |
| Feb 19, 2024 | 62.30 | 62.45 | 60.95 | 61.65 | 61.65 | 55,477 |
| Feb 16, 2024 | 63.00 | 63.80 | 62.40 | 62.95 | 62.95 | 21,625 |
| Feb 15, 2024 | 62.35 | 62.90 | 62.00 | 62.90 | 62.90 | 34,810 |
| Feb 14, 2024 | 61.55 | 62.40 | 61.15 | 61.90 | 61.90 | 35,770 |
| Feb 13, 2024 | 62.30 | 62.35 | 60.90 | 61.20 | 61.20 | 42,189 |
| Feb 12, 2024 | 62.05 | 62.55 | 62.05 | 62.35 | 62.35 | 27,652 |
| Feb 09, 2024 | 62.30 | 62.30 | 61.40 | 62.05 | 62.05 | 30,410 |
| Feb 08, 2024 | 61.70 | 62.70 | 61.65 | 62.10 | 62.10 | 31,443 |
| Feb 07, 2024 | 62.50 | 62.70 | 61.65 | 61.80 | 61.80 | 25,962 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.