Ipsos SA (IPZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Apr 29, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Apr 26, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Apr 25, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Apr 24, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Apr 23, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Apr 22, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Apr 19, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 18, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| Apr 17, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Apr 16, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Apr 15, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Apr 12, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| Apr 11, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Apr 10, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| Apr 09, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| Apr 08, 2024 | 65.70 | 66.10 | 65.70 | 66.10 | 66.10 | 248 |
| Apr 05, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| Apr 04, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Apr 03, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Apr 02, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Mar 28, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| Mar 27, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Mar 26, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| Mar 25, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| Mar 22, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Mar 21, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| Mar 20, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Mar 19, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| Mar 18, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Mar 15, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Mar 14, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Mar 13, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| Mar 12, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Mar 11, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| Mar 08, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Mar 07, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Mar 06, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| Mar 05, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Mar 04, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Mar 01, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| Feb 29, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Feb 28, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| Feb 27, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| Feb 26, 2024 | 62.45 | 64.00 | 62.45 | 64.00 | 64.00 | 80 |
| Feb 23, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| Feb 22, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Feb 21, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Feb 20, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| Feb 19, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Feb 16, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Feb 15, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| Feb 14, 2024 | 60.55 | 61.85 | 60.55 | 61.85 | 61.85 | 180 |
| Feb 13, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Feb 12, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Feb 09, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Feb 08, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Feb 07, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| Feb 06, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Feb 05, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| Feb 02, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Feb 01, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Jan 31, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| Jan 30, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Jan 29, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Jan 26, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jan 25, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Jan 24, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| Jan 23, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Jan 22, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| Jan 19, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Jan 18, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Jan 17, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Jan 16, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| Jan 15, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Jan 12, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Jan 11, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Jan 10, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Jan 09, 2024 | 58.05 | 58.35 | 58.05 | 58.35 | 58.35 | 100 |
| Jan 08, 2024 | 56.35 | 57.45 | 56.35 | 57.45 | 57.45 | 100 |
| Jan 05, 2024 | 55.80 | 55.80 | 55.65 | 55.65 | 55.65 | 100 |
| Jan 04, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Jan 03, 2024 | 56.40 | 56.85 | 56.40 | 56.85 | 56.85 | 100 |
| Jan 02, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Dec 29, 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| Dec 28, 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Dec 27, 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Dec 22, 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Dec 21, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Dec 20, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Dec 19, 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Dec 18, 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Dec 15, 2023 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| Dec 14, 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Dec 13, 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Dec 12, 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Dec 11, 2023 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Dec 08, 2023 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| Dec 07, 2023 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| Dec 06, 2023 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| *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.