Ipsos SA (IPS) Price History

Daily open, high, low, close and volume for Ipsos SA (IPS) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	€36.00	€36.86	€36.00	€36.10	55,584
2026-10-08	€36.30	€36.40	€35.82	€35.94	37,303
2026-10-07	€35.76	€36.60	€35.74	€36.06	82,570
2026-10-06	€35.14	€36.10	€35.06	€35.78	80,001
2026-10-05	€35.14	€35.28	€34.72	€35.08	54,257
2026-10-02	€35.48	€35.50	€35.00	€35.12	62,612
2026-10-01	€35.18	€35.98	€34.60	€35.46	94,099
2026-09-30	€35.46	€35.46	€34.66	€35.42	57,691
2026-09-29	€35.42	€35.94	€35.14	€35.66	60,460
2026-09-28	€35.30	€35.88	€35.24	€35.24	46,062
2026-09-25	€35.14	€35.36	€34.92	€35.36	32,857
2026-09-24	€35.10	€35.40	€34.96	€35.14	52,085
2026-09-23	€35.34	€35.40	€34.84	€35.08	40,931
2026-09-22	€34.62	€35.40	€34.60	€35.14	115,414
2026-09-21	€34.50	€35.12	€34.14	€34.64	69,379
2026-09-18	€34.72	€34.72	€33.78	€34.58	166,189
2026-09-17	€34.80	€34.98	€34.56	€34.66	30,166
2026-09-16	€34.90	€34.90	€34.32	€34.56	72,496
2026-09-15	€35.88	€35.88	€34.80	€35.10	75,363
2026-09-14	€35.36	€36.08	€35.34	€36.08	73,319
2026-09-11	€35.96	€36.00	€35.32	€35.34	52,489
2026-09-10	€35.56	€35.96	€35.50	€35.90	52,710
2026-09-09	€36.06	€36.18	€35.24	€35.34	57,261
2026-09-08	€36.30	€36.50	€35.88	€36.06	53,913
2026-09-07	€36.70	€36.90	€36.22	€36.22	73,617
2026-09-04	€38.44	€39.12	€36.56	€36.82	192,216
2026-09-03	€39.04	€39.90	€38.90	€39.54	74,077
2026-09-02	€38.80	€38.86	€38.26	€38.86	53,827
2026-09-01	€38.58	€39.04	€37.86	€39.04	92,546
2026-08-31	€39.40	€39.40	€37.90	€38.60	156,874
2026-08-28	€39.40	€39.88	€39.06	€39.40	72,374
2026-08-27	€39.28	€39.50	€38.94	€39.30	45,980
2026-08-26	€39.64	€39.70	€39.06	€39.08	35,314
2026-08-25	€39.70	€39.98	€39.52	€39.54	40,352
2026-08-24	€39.00	€40.08	€38.80	€40.06	90,009
2026-08-21	€38.64	€38.98	€38.28	€38.98	97,823
2026-08-20	€38.52	€39.00	€38.34	€38.74	50,839
2026-08-19	€38.60	€38.68	€38.06	€38.48	49,275
2026-08-18	€38.54	€38.82	€37.92	€38.64	43,417
2026-08-17	€39.08	€39.20	€38.58	€38.92	48,154
2026-08-14	€38.94	€39.60	€38.64	€39.38	112,416
2026-08-13	€38.32	€39.04	€38.15	€38.70	220,245
2026-08-12	€38.40	€38.60	€37.92	€37.98	79,293
2026-08-11	€38.88	€38.90	€37.90	€38.40	89,288
2026-08-10	€39.92	€39.96	€38.58	€38.68	104,530
2026-08-07	€39.90	€40.26	€39.60	€40.08	74,869
2026-08-06	€39.30	€40.10	€39.00	€39.66	106,701
2026-08-05	€38.96	€39.20	€38.54	€38.98	97,317
2026-08-04	€38.40	€38.96	€38.10	€38.90	88,897
2026-08-03	€36.18	€38.16	€36.06	€38.16	268,035
2026-07-31	€41.54	€41.62	€35.02	€35.74	639,824
2026-07-30	€42.04	€42.44	€41.48	€41.66	78,736
2026-07-29	€41.98	€42.98	€41.82	€42.66	130,415
2026-07-28	€40.36	€41.90	€40.36	€41.90	187,668
2026-07-27	€40.24	€40.96	€39.18	€40.36	108,388
2026-07-24	€39.30	€40.40	€39.10	€40.10	77,527
2026-07-23	€36.64	€41.04	€36.46	€39.54	356,810
2026-07-22	€36.58	€36.98	€36.10	€36.56	53,399
2026-07-21	€36.60	€36.98	€36.00	€36.54	74,063
2026-07-20	€35.76	€36.86	€35.70	€36.56	58,042
2026-07-17	€36.14	€36.62	€35.56	€35.74	53,309
2026-07-16	€35.44	€36.10	€35.30	€36.10	78,459
2026-07-15	€35.52	€35.82	€34.70	€35.36	73,261
2026-07-14	€35.00	€35.70	€34.76	€35.36	72,114
2026-07-13	€34.80	€35.22	€34.80	€35.16	111,131
2026-07-10	€33.98	€35.00	€33.98	€34.88	54,588
2026-07-09	€33.52	€34.10	€33.52	€33.78	44,301
2026-07-08	€34.32	€34.36	€33.46	€33.62	48,492
2026-07-07	€34.46	€34.78	€34.14	€34.38	57,369
2026-07-06	€34.52	€35.22	€34.08	€34.30	52,172
2026-07-03	€34.46	€34.62	€34.22	€34.36	45,627
2026-07-02	€34.10	€34.48	€34.10	€34.28	52,640
2026-07-01	€33.22	€34.12	€32.80	€34.06	78,228
2026-06-30	€35.50	€35.56	€34.80	€34.84	91,998
2026-06-29	€35.46	€35.94	€35.44	€35.60	58,809
2026-06-26	€34.36	€35.30	€34.08	€35.30	68,049
2026-06-25	€34.68	€34.90	€34.06	€34.48	75,409
2026-06-24	€36.28	€36.28	€34.44	€35.00	93,977
2026-06-23	€37.02	€37.06	€35.82	€36.08	67,943
2026-06-22	€38.00	€38.10	€37.10	€37.10	56,605
2026-06-19	€37.88	€38.20	€37.74	€37.84	74,508
2026-06-18	€38.20	€38.20	€37.44	€37.74	61,793
2026-06-17	€38.62	€38.68	€38.20	€38.40	36,494
2026-06-16	€38.60	€39.00	€38.10	€38.74	73,203
2026-06-15	€39.10	€39.42	€38.28	€38.68	54,065
2026-06-12	€38.68	€39.20	€38.38	€38.62	45,028
2026-06-11	€38.32	€38.92	€37.80	€38.30	64,725
2026-06-10	€38.54	€39.16	€38.26	€38.78	40,048
2026-06-09	€39.06	€39.64	€38.50	€38.56	48,297
2026-06-08	€38.30	€39.20	€38.24	€38.94	52,125
2026-06-05	€38.70	€40.12	€38.70	€38.74	65,117
2026-06-04	€37.38	€39.04	€37.36	€38.88	71,449
2026-06-03	€38.70	€38.82	€37.50	€37.50	56,433
2026-06-02	€39.62	€40.04	€38.50	€38.62	94,096
2026-06-01	€39.22	€39.56	€38.34	€39.46	89,945
2026-05-29	€38.14	€39.36	€38.14	€38.80	133,416
2026-05-28	€37.34	€38.18	€37.34	€38.12	61,319
2026-05-27	€37.20	€37.94	€37.20	€37.64	55,691
2026-05-26	€36.90	€37.58	€36.90	€37.30	54,894
2026-05-25	€37.02	€37.48	€36.92	€37.08	40,131
2026-05-22	€36.60	€37.02	€36.46	€36.76	46,171
2026-05-21	€36.72	€36.98	€36.30	€36.30	58,800
2026-05-20	€36.04	€37.10	€35.76	€36.70	70,229
2026-05-19	€36.46	€37.46	€36.06	€36.26	64,885
2026-05-18	€35.70	€36.96	€35.50	€36.76	86,903
2026-05-15	€36.52	€36.90	€36.22	€36.48	47,183
2026-05-14	€36.28	€37.10	€36.04	€36.86	39,019
2026-05-13	€36.04	€36.40	€35.96	€35.98	70,242
2026-05-12	€36.50	€36.66	€36.06	€36.06	46,760
2026-05-11	€37.30	€37.50	€36.76	€36.88	39,505
2026-05-08	€36.80	€37.42	€36.80	€37.06	49,523
2026-05-07	€37.50	€37.74	€36.50	€36.92	89,155
2026-05-06	€37.36	€37.96	€37.18	€37.58	67,268
2026-05-05	€36.90	€37.24	€36.64	€37.18	52,200
2026-05-04	€36.10	€36.94	€36.04	€36.80	57,895
2026-04-30	€35.52	€36.28	€35.48	€36.02	64,196
2026-04-29	€34.92	€35.74	€34.92	€35.46	48,967
2026-04-28	€34.94	€35.28	€34.94	€34.96	58,192
2026-04-27	€34.36	€35.14	€34.34	€34.94	52,409
2026-04-24	€34.94	€35.00	€34.50	€34.60	100,831
2026-04-23	€34.24	€34.58	€34.14	€34.52	90,301
2026-04-22	€33.80	€34.24	€33.66	€34.24	65,861
2026-04-21	€33.30	€34.16	€33.30	€33.90	95,968
2026-04-20	€33.50	€33.50	€32.92	€33.10	139,492
2026-04-17	€35.78	€35.78	€33.34	€33.56	546,586
2026-04-16	€38.84	€40.16	€38.84	€39.74	121,449
2026-04-15	€38.02	€38.70	€37.92	€38.64	75,457
2026-04-14	€36.66	€38.04	€36.60	€38.02	104,461
2026-04-13	€35.64	€36.56	€35.54	€36.50	51,229
2026-04-10	€35.00	€36.14	€35.00	€35.90	68,667
2026-04-09	€35.38	€35.54	€34.78	€34.90	89,366
2026-04-08	€35.50	€36.06	€35.18	€35.52	64,235
2026-04-07	€34.56	€35.36	€33.92	€34.06	83,744
2026-04-02	€34.02	€34.32	€33.84	€34.04	44,690
2026-04-01	€34.28	€34.50	€33.92	€34.50	46,625
2026-03-31	€34.20	€34.42	€33.50	€33.64	52,486
2026-03-30	€33.62	€34.26	€33.38	€34.26	67,464
2026-03-27	€34.02	€34.06	€33.56	€33.68	47,871
2026-03-26	€33.48	€34.38	€33.42	€33.92	62,979
2026-03-25	€33.94	€34.30	€33.22	€33.62	79,601
2026-03-24	€34.00	€34.62	€33.54	€33.62	67,434
2026-03-23	€32.98	€34.86	€32.84	€33.88	95,904
2026-03-20	€34.04	€34.28	€33.44	€33.54	115,821
2026-03-19	€34.20	€34.66	€33.84	€34.04	70,175
2026-03-18	€36.30	€36.30	€34.22	€34.30	68,965
2026-03-17	€36.40	€36.78	€36.12	€36.20	90,474
2026-03-16	€36.40	€36.72	€36.12	€36.44	85,104
2026-03-13	€35.30	€36.72	€35.20	€36.38	80,055
2026-03-12	€35.40	€36.28	€35.40	€35.68	79,719
2026-03-11	€35.50	€35.90	€34.84	€35.42	94,279
2026-03-10	€36.20	€36.46	€35.50	€35.62	78,614
2026-03-09	€35.74	€36.30	€35.22	€35.76	99,922
2026-03-06	€36.20	€36.98	€36.04	€36.92	130,740
2026-03-05	€35.50	€36.54	€35.36	€35.80	87,917
2026-03-04	€34.44	€35.88	€34.42	€35.88	101,440
2026-03-03	€34.00	€34.48	€33.72	€34.36	92,992
2026-03-02	€33.00	€34.46	€32.92	€34.34	83,384
2026-02-27	€34.70	€35.08	€34.04	€34.46	158,167
2026-02-26	€33.24	€35.22	€33.24	€35.22	159,569
2026-02-25	€30.80	€33.16	€30.76	€32.78	165,345
2026-02-24	€30.06	€30.52	€29.74	€30.52	76,612
2026-02-23	€31.02	€31.76	€30.36	€30.36	83,099
2026-02-20	€30.34	€31.20	€30.18	€31.08	142,267
2026-02-19	€30.02	€30.44	€29.98	€30.32	63,451
2026-02-18	€30.00	€30.36	€29.78	€30.16	108,551
2026-02-17	€29.40	€30.14	€29.10	€30.00	110,819
2026-02-16	€31.38	€31.38	€29.70	€29.70	79,052
2026-02-13	€30.86	€31.38	€30.74	€30.98	63,141
2026-02-12	€31.40	€31.62	€30.80	€30.96	98,410
2026-02-11	€33.30	€33.30	€31.26	€31.26	146,833
2026-02-10	€32.98	€33.70	€32.86	€33.40	69,856
2026-02-09	€33.04	€33.46	€32.84	€32.90	54,124
2026-02-06	€33.30	€33.36	€32.56	€33.02	71,694
2026-02-05	€34.18	€34.30	€33.34	€33.50	41,937
2026-02-04	€34.76	€35.12	€33.84	€34.24	100,107
2026-02-03	€35.82	€35.82	€34.76	€34.76	100,641
2026-02-02	€35.84	€35.86	€35.22	€35.82	49,926
2026-01-30	€35.70	€35.98	€35.42	€35.84	59,570
2026-01-29	€36.36	€37.04	€35.46	€35.46	71,283
2026-01-28	€35.44	€36.00	€35.42	€35.80	36,807
2026-01-27	€36.00	€36.54	€35.36	€35.36	65,784
2026-01-26	€35.64	€35.78	€35.12	€35.74	63,328
2026-01-23	€34.98	€35.42	€34.46	€35.42	72,461
2026-01-22	€34.02	€35.52	€33.72	€35.14	90,776
2026-01-21	€32.96	€33.04	€32.32	€32.96	37,561
2026-01-20	€32.80	€33.12	€32.50	€32.74	31,146
2026-01-19	€33.00	€33.24	€32.80	€32.88	73,032
2026-01-16	€34.50	€34.52	€33.64	€33.68	73,017
2026-01-15	€35.02	€35.12	€33.86	€34.14	51,159
2026-01-14	€34.26	€35.12	€34.10	€34.88	82,954
2026-01-13	€34.86	€34.90	€33.84	€34.00	37,692
2026-01-12	€34.64	€35.06	€34.30	€34.30	37,397
2026-01-09	€34.00	€34.64	€33.76	€34.54	39,329
2026-01-08	€34.06	€34.10	€33.56	€33.96	31,861
2026-01-07	€34.70	€34.70	€33.92	€34.06	46,927
2026-01-06	€34.26	€34.76	€33.76	€34.76	36,580
2026-01-05	€34.02	€34.30	€33.54	€34.30	32,089
2026-01-02	€34.26	€34.46	€33.64	€33.88	34,785
2025-12-31	€34.06	€34.26	€33.92	€34.26	15,922
2025-12-30	€34.22	€34.46	€34.04	€34.24	35,382
2025-12-29	€33.92	€34.42	€33.76	€34.22	49,438
2025-12-24	€33.70	€33.88	€33.62	€33.78	11,535
2025-12-23	€33.44	€33.86	€33.32	€33.58	53,825
2025-12-22	€33.52	€33.70	€33.26	€33.46	32,264
2025-12-19	€33.36	€33.68	€33.36	€33.58	93,011
2025-12-18	€32.88	€33.58	€32.88	€33.58	32,019
2025-12-17	€33.34	€33.34	€32.40	€32.96	51,328
2025-12-16	€33.76	€33.88	€33.26	€33.34	71,004
2025-12-15	€33.00	€33.82	€32.94	€33.60	74,318
2025-12-12	€32.54	€33.20	€32.32	€33.00	55,000
2025-12-11	€31.86	€32.54	€31.52	€32.52	43,132
2025-12-10	€31.74	€31.94	€31.10	€31.80	109,027
2025-12-09	€32.24	€32.58	€32.10	€32.40	85,392
2025-12-08	€31.98	€32.14	€31.70	€32.04	37,027
2025-12-05	€31.90	€32.32	€31.76	€31.98	32,217
2025-12-04	€31.80	€32.14	€31.66	€31.88	45,813
2025-12-03	€31.82	€32.18	€31.58	€31.72	31,999
2025-12-02	€32.02	€32.46	€31.80	€31.88	31,490
2025-12-01	€31.76	€32.28	€31.74	€32.20	54,719
2025-11-28	€31.68	€32.22	€31.64	€32.08	42,570
2025-11-27	€31.50	€31.90	€31.50	€31.74	53,100
2025-11-26	€31.64	€31.82	€31.40	€31.62	52,644
2025-11-25	€31.10	€31.64	€31.10	€31.64	69,003
2025-11-24	€31.30	€31.78	€31.08	€31.08	162,757
2025-11-21	€31.10	€31.46	€30.86	€31.22	104,448
2025-11-20	€31.60	€31.68	€31.16	€31.16	57,155
2025-11-19	€32.06	€32.16	€31.36	€31.36	67,918
2025-11-18	€32.00	€32.28	€31.58	€32.10	132,484
2025-11-17	€32.30	€32.58	€32.10	€32.30	36,272
2025-11-14	€32.18	€32.32	€31.52	€32.32	43,559
2025-11-13	€32.56	€32.70	€32.06	€32.24	60,985
2025-11-12	€32.32	€32.80	€32.22	€32.64	43,701
2025-11-11	€31.96	€32.30	€31.92	€32.26	32,957
2025-11-10	€32.06	€32.46	€31.96	€31.96	31,364
2025-11-07	€31.90	€32.08	€31.46	€31.70	49,623
2025-11-06	€32.18	€32.38	€31.76	€31.76	45,244
2025-11-05	€32.00	€32.52	€31.86	€32.30	66,869
2025-11-04	€33.00	€33.08	€32.28	€32.28	114,755
2025-11-03	€33.26	€33.64	€33.14	€33.20	29,264
2025-10-31	€33.14	€33.44	€33.12	€33.24	51,469
2025-10-30	€33.62	€33.62	€33.08	€33.24	70,151
2025-10-29	€33.96	€34.16	€33.74	€33.74	44,844
2025-10-28	€33.76	€33.90	€33.52	€33.90	52,009
2025-10-27	€34.06	€34.52	€33.72	€33.98	60,871
2025-10-24	€34.50	€34.76	€33.86	€34.04	91,828
2025-10-23	€34.50	€35.50	€33.00	€33.96	196,995
2025-10-22	€36.48	€36.88	€36.14	€36.44	71,821
2025-10-21	€36.16	€36.68	€35.90	€36.50	50,596
2025-10-20	€36.16	€36.42	€35.70	€36.02	97,584
2025-10-17	€35.16	€36.30	€35.06	€35.92	46,870
2025-10-16	€35.50	€35.64	€35.22	€35.46	55,428
2025-10-15	€35.30	€35.88	€35.16	€35.38	46,332
2025-10-14	€35.32	€35.34	€34.46	€34.90	76,153
2025-10-13	€35.58	€35.94	€35.38	€35.60	30,053
2025-10-10	€36.02	€36.36	€35.40	€35.44	43,115
2025-10-09	€36.70	€37.06	€35.98	€35.98	23,079