IPAS Indexo AS (IDX1R) Price History
Daily open, high, low, close and volume for IPAS Indexo AS (IDX1R) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | €2.45 | €2.45 | €2.35 | €2.35 | 1,374 |
| 2026-10-20 | €2.47 | €2.47 | €2.47 | €2.47 | 0 |
| 2026-10-19 | €2.46 | €2.47 | €2.43 | €2.47 | 5,399 |
| 2026-10-16 | €2.42 | €2.47 | €2.33 | €2.45 | 3,389 |
| 2026-10-15 | €2.47 | €2.47 | €2.40 | €2.44 | 4,647 |
| 2026-10-14 | €2.42 | €2.50 | €2.34 | €2.48 | 5,757 |
| 2026-10-13 | €2.47 | €2.47 | €2.47 | €2.47 | 0 |
| 2026-10-12 | €2.47 | €2.47 | €2.47 | €2.47 | 0 |
| 2026-10-09 | €2.47 | €2.47 | €2.43 | €2.47 | 11,948 |
| 2026-10-08 | €2.46 | €2.48 | €2.46 | €2.47 | 6,148 |
| 2026-10-07 | €9.94 | €9.94 | €9.88 | €9.94 | 388 |
| 2026-10-06 | €9.74 | €9.98 | €9.72 | €9.90 | 3,550 |
| 2026-10-05 | €9.70 | €9.76 | €9.70 | €9.72 | 813 |
| 2026-10-02 | €9.74 | €9.76 | €9.64 | €9.74 | 744 |
| 2026-10-01 | €9.64 | €9.72 | €9.60 | €9.70 | 921 |
| 2026-09-30 | €9.64 | €9.66 | €9.58 | €9.66 | 226 |
| 2026-09-29 | €9.68 | €9.68 | €9.60 | €9.60 | 541 |
| 2026-09-28 | €9.50 | €9.80 | €9.50 | €9.66 | 2,223 |
| 2026-09-25 | €9.46 | €9.50 | €9.40 | €9.46 | 663 |
| 2026-09-24 | €9.40 | €9.46 | €9.38 | €9.46 | 104 |
| 2026-09-23 | €9.38 | €9.48 | €9.38 | €9.38 | 631 |
| 2026-09-22 | €9.20 | €9.52 | €9.20 | €9.50 | 845 |
| 2026-09-21 | €9.08 | €9.24 | €9.08 | €9.18 | 720 |
| 2026-09-18 | €9.30 | €9.30 | €9.04 | €9.16 | 1,165 |
| 2026-09-17 | €9.40 | €9.48 | €9.28 | €9.30 | 305 |
| 2026-09-16 | €9.32 | €9.32 | €9.24 | €9.26 | 104 |
| 2026-09-15 | €9.30 | €9.34 | €9.24 | €9.26 | 405 |
| 2026-09-14 | €9.46 | €9.46 | €9.40 | €9.40 | 236 |
| 2026-09-11 | €9.64 | €9.64 | €9.42 | €9.42 | 1,372 |
| 2026-09-10 | €9.64 | €9.64 | €9.54 | €9.64 | 979 |
| 2026-09-09 | €9.70 | €9.70 | €9.64 | €9.70 | 184 |
| 2026-09-08 | €9.50 | €9.80 | €9.50 | €9.72 | 2,213 |
| 2026-09-07 | €9.44 | €9.56 | €9.24 | €9.54 | 1,412 |
| 2026-09-04 | €9.50 | €9.50 | €9.44 | €9.44 | 372 |
| 2026-09-03 | €9.30 | €9.52 | €9.22 | €9.50 | 2,169 |
| 2026-09-02 | €9.30 | €9.32 | €9.12 | €9.30 | 1,168 |
| 2026-09-01 | €9.26 | €9.36 | €9.14 | €9.32 | 2,001 |
| 2026-08-31 | €9.20 | €9.40 | €9.20 | €9.28 | 454 |
| 2026-08-28 | €9.12 | €9.30 | €9.12 | €9.30 | 2,243 |
| 2026-08-27 | €9.10 | €9.10 | €9.06 | €9.08 | 350 |
| 2026-08-26 | €9.08 | €9.12 | €9.08 | €9.08 | 343 |
| 2026-08-25 | €9.16 | €9.16 | €9.12 | €9.12 | 108 |
| 2026-08-24 | €9.16 | €9.16 | €9.12 | €9.12 | 107 |
| 2026-08-21 | €9.10 | €9.14 | €9.10 | €9.14 | 248 |
| 2026-08-20 | €9.12 | €9.14 | €9.00 | €9.12 | 89 |
| 2026-08-19 | €9.16 | €9.16 | €9.00 | €9.00 | 1,267 |
| 2026-08-18 | €9.12 | €9.12 | €9.10 | €9.10 | 182 |
| 2026-08-17 | €9.14 | €9.18 | €9.06 | €9.06 | 657 |
| 2026-08-14 | €9.12 | €9.16 | €9.10 | €9.12 | 252 |
| 2026-08-13 | €9.06 | €9.10 | €9.02 | €9.10 | 191 |
| 2026-08-12 | €9.12 | €9.18 | €9.00 | €9.06 | 1,182 |
| 2026-08-11 | €9.16 | €9.18 | €9.12 | €9.12 | 494 |
| 2026-08-10 | €9.04 | €9.20 | €9.04 | €9.18 | 546 |
| 2026-08-07 | €9.14 | €9.14 | €9.00 | €9.12 | 645 |
| 2026-08-06 | €9.26 | €9.26 | €8.94 | €9.02 | 2,063 |
| 2026-08-05 | €9.36 | €9.36 | €9.20 | €9.28 | 952 |
| 2026-08-04 | €9.30 | €9.36 | €9.22 | €9.34 | 2,954 |
| 2026-08-03 | €9.14 | €9.40 | €9.14 | €9.30 | 1,642 |
| 2026-07-31 | €8.80 | €9.00 | €8.80 | €8.98 | 1,044 |
| 2026-07-30 | €8.74 | €8.78 | €8.72 | €8.78 | 606 |
| 2026-07-29 | €8.74 | €8.76 | €8.70 | €8.76 | 1,715 |
| 2026-07-28 | €8.70 | €8.74 | €8.70 | €8.72 | 636 |
| 2026-07-27 | €8.72 | €8.76 | €8.66 | €8.74 | 950 |
| 2026-07-24 | €8.72 | €8.76 | €8.70 | €8.72 | 970 |
| 2026-07-23 | €8.78 | €8.78 | €8.66 | €8.74 | 1,226 |
| 2026-07-22 | €8.86 | €8.86 | €8.62 | €8.76 | 3,523 |
| 2026-07-21 | €8.68 | €8.86 | €8.66 | €8.86 | 4,085 |
| 2026-07-20 | €8.62 | €8.70 | €8.62 | €8.68 | 1,090 |
| 2026-07-17 | €8.62 | €8.66 | €8.62 | €8.62 | 511 |
| 2026-07-16 | €8.72 | €8.72 | €8.64 | €8.64 | 160 |
| 2026-07-15 | €8.66 | €8.72 | €8.66 | €8.72 | 804 |
| 2026-07-14 | €8.68 | €8.72 | €8.62 | €8.68 | 565 |
| 2026-07-13 | €8.68 | €8.68 | €8.62 | €8.68 | 234 |
| 2026-07-10 | €8.70 | €8.70 | €8.62 | €8.62 | 974 |
| 2026-07-09 | €8.70 | €8.70 | €8.68 | €8.70 | 233 |
| 2026-07-08 | €8.64 | €8.76 | €8.62 | €8.76 | 1,216 |
| 2026-07-07 | €8.70 | €8.70 | €8.68 | €8.68 | 121 |
| 2026-07-06 | €8.66 | €8.70 | €8.62 | €8.68 | 397 |
| 2026-07-03 | €8.70 | €8.70 | €8.60 | €8.66 | 591 |
| 2026-07-02 | €8.70 | €8.76 | €8.68 | €8.72 | 699 |
| 2026-07-01 | €8.72 | €8.76 | €8.60 | €8.66 | 1,903 |
| 2026-06-30 | €8.74 | €8.74 | €8.70 | €8.70 | 405 |
| 2026-06-29 | €8.72 | €8.74 | €8.68 | €8.74 | 2,283 |
| 2026-06-26 | €8.56 | €8.66 | €8.50 | €8.66 | 2,075 |
| 2026-06-25 | €8.54 | €8.66 | €8.52 | €8.58 | 1,478 |
| 2026-06-19 | €8.56 | €8.60 | €8.48 | €8.52 | 1,547 |
| 2026-06-18 | €8.58 | €8.58 | €8.56 | €8.56 | 61 |
| 2026-06-17 | €8.58 | €8.58 | €8.54 | €8.54 | 467 |
| 2026-06-16 | €8.60 | €8.60 | €8.54 | €8.58 | 729 |
| 2026-06-15 | €8.58 | €8.62 | €8.58 | €8.60 | 611 |
| 2026-06-12 | €8.64 | €8.64 | €8.58 | €8.60 | 658 |
| 2026-06-11 | €8.64 | €8.64 | €8.62 | €8.62 | 501 |
| 2026-06-10 | €8.66 | €8.66 | €8.64 | €8.64 | 551 |
| 2026-06-09 | €8.66 | €8.66 | €8.64 | €8.64 | 443 |
| 2026-06-08 | €8.64 | €8.68 | €8.64 | €8.66 | 385 |
| 2026-06-05 | €8.66 | €8.72 | €8.64 | €8.68 | 301 |
| 2026-06-04 | €8.70 | €8.70 | €8.68 | €8.68 | 213 |
| 2026-06-03 | €8.64 | €8.72 | €8.64 | €8.70 | 410 |
| 2026-06-02 | €8.66 | €8.66 | €8.60 | €8.64 | 758 |
| 2026-06-01 | €8.62 | €8.74 | €8.62 | €8.66 | 194 |
| 2026-05-29 | €8.72 | €8.72 | €8.72 | €8.72 | 0 |
| 2026-05-28 | €8.70 | €8.74 | €8.70 | €8.72 | 133 |
| 2026-05-27 | €8.74 | €8.74 | €8.70 | €8.74 | 183 |
| 2026-05-26 | €8.78 | €8.78 | €8.68 | €8.74 | 512 |
| 2026-05-25 | €8.76 | €8.80 | €8.74 | €8.80 | 911 |
| 2026-05-22 | €8.76 | €8.80 | €8.76 | €8.76 | 322 |
| 2026-05-21 | €8.76 | €8.80 | €8.76 | €8.80 | 336 |
| 2026-05-20 | €8.88 | €8.88 | €8.80 | €8.86 | 293 |
| 2026-05-19 | €8.78 | €8.88 | €8.78 | €8.84 | 355 |
| 2026-05-18 | €8.74 | €8.86 | €8.72 | €8.72 | 1,130 |
| 2026-05-15 | €8.76 | €8.84 | €8.62 | €8.74 | 883 |
| 2026-05-13 | €8.68 | €8.84 | €8.68 | €8.76 | 1,108 |
| 2026-05-12 | €8.68 | €8.68 | €8.62 | €8.66 | 250 |
| 2026-05-11 | €8.66 | €8.66 | €8.64 | €8.64 | 1,128 |
| 2026-05-08 | €8.70 | €8.74 | €8.66 | €8.66 | 371 |
| 2026-05-07 | €8.70 | €8.74 | €8.66 | €8.74 | 485 |
| 2026-05-06 | €8.74 | €8.74 | €8.62 | €8.74 | 147 |
| 2026-05-05 | €8.64 | €8.74 | €8.60 | €8.74 | 472 |
| 2026-04-30 | €8.80 | €8.80 | €8.60 | €8.66 | 724 |
| 2026-04-29 | €8.78 | €8.80 | €8.62 | €8.80 | 616 |
| 2026-04-28 | €8.72 | €8.78 | €8.70 | €8.70 | 756 |
| 2026-04-27 | €8.70 | €8.80 | €8.68 | €8.78 | 686 |
| 2026-04-24 | €8.80 | €8.80 | €8.68 | €8.68 | 102 |
| 2026-04-23 | €8.80 | €8.86 | €8.70 | €8.70 | 13 |
| 2026-04-22 | €8.70 | €8.86 | €8.60 | €8.86 | 3,109 |
| 2026-04-21 | €8.66 | €8.72 | €8.66 | €8.72 | 402 |
| 2026-04-20 | €8.74 | €8.74 | €8.66 | €8.66 | 158 |
| 2026-04-17 | €8.80 | €8.80 | €8.74 | €8.74 | 389 |
| 2026-04-16 | €8.78 | €8.80 | €8.74 | €8.80 | 305 |
| 2026-04-15 | €8.58 | €8.84 | €8.58 | €8.78 | 1,566 |
| 2026-04-14 | €8.80 | €8.80 | €8.64 | €8.76 | 462 |
| 2026-04-13 | €8.76 | €8.84 | €8.74 | €8.84 | 566 |
| 2026-04-10 | €8.60 | €8.80 | €8.56 | €8.74 | 537 |
| 2026-04-09 | €8.64 | €8.66 | €8.62 | €8.62 | 713 |
| 2026-04-08 | €8.80 | €8.80 | €8.62 | €8.62 | 483 |
| 2026-04-07 | €8.86 | €8.86 | €8.70 | €8.80 | 892 |
| 2026-04-02 | €8.94 | €8.94 | €8.78 | €8.90 | 387 |
| 2026-04-01 | €8.90 | €8.90 | €8.70 | €8.90 | 1,220 |
| 2026-03-31 | €8.98 | €9.00 | €8.88 | €8.88 | 936 |
| 2026-03-30 | €8.98 | €9.00 | €8.88 | €8.88 | 319 |
| 2026-03-27 | €9.00 | €9.00 | €8.90 | €9.00 | 129 |
| 2026-03-26 | €9.00 | €9.00 | €8.94 | €9.00 | 517 |
| 2026-03-25 | €9.00 | €9.10 | €8.92 | €8.92 | 1,375 |
| 2026-03-24 | €9.12 | €9.12 | €8.98 | €9.00 | 1,262 |
| 2026-03-23 | €9.18 | €9.18 | €9.10 | €9.12 | 113 |
| 2026-03-20 | €9.20 | €9.20 | €9.06 | €9.18 | 571 |
| 2026-03-19 | €9.24 | €9.24 | €9.10 | €9.20 | 342 |
| 2026-03-18 | €9.18 | €9.34 | €9.12 | €9.12 | 891 |
| 2026-03-17 | €9.32 | €9.34 | €9.20 | €9.26 | 396 |
| 2026-03-16 | €9.36 | €9.38 | €9.34 | €9.34 | 206 |
| 2026-03-13 | €9.38 | €9.40 | €9.32 | €9.36 | 248 |
| 2026-03-12 | €9.40 | €9.42 | €9.38 | €9.38 | 96 |
| 2026-03-11 | €9.38 | €9.40 | €9.36 | €9.40 | 194 |
| 2026-03-10 | €9.42 | €9.42 | €9.38 | €9.38 | 213 |
| 2026-03-09 | €9.42 | €9.42 | €9.38 | €9.42 | 124 |
| 2026-03-06 | €9.44 | €9.44 | €9.40 | €9.42 | 147 |
| 2026-03-05 | €9.40 | €9.44 | €9.38 | €9.44 | 378 |
| 2026-03-04 | €9.40 | €9.40 | €9.26 | €9.40 | 247 |
| 2026-03-03 | €9.44 | €9.44 | €9.06 | €9.42 | 813 |
| 2026-03-02 | €9.46 | €9.48 | €9.44 | €9.44 | 214 |
| 2026-02-27 | €9.50 | €9.50 | €9.48 | €9.50 | 267 |
| 2026-02-26 | €9.48 | €9.50 | €9.48 | €9.50 | 1,149 |
| 2026-02-25 | €9.46 | €9.50 | €9.46 | €9.48 | 279 |
| 2026-02-24 | €9.50 | €9.50 | €9.50 | €9.50 | 146 |
| 2026-02-23 | €9.42 | €9.52 | €9.42 | €9.50 | 287 |
| 2026-02-20 | €9.50 | €9.52 | €9.44 | €9.50 | 703 |
| 2026-02-19 | €9.50 | €9.56 | €9.46 | €9.56 | 211 |
| 2026-02-18 | €9.46 | €9.56 | €9.44 | €9.54 | 381 |
| 2026-02-17 | €9.44 | €9.56 | €9.44 | €9.56 | 153 |
| 2026-02-16 | €9.50 | €9.58 | €9.50 | €9.54 | 49 |
| 2026-02-13 | €9.50 | €9.54 | €9.50 | €9.54 | 197 |
| 2026-02-12 | €9.54 | €9.58 | €9.50 | €9.50 | 2,304 |
| 2026-02-11 | €9.54 | €9.60 | €9.54 | €9.58 | 544 |
| 2026-02-10 | €9.56 | €9.56 | €9.50 | €9.54 | 181 |
| 2026-02-09 | €9.74 | €9.74 | €9.50 | €9.50 | 1,275 |
| 2026-02-06 | €9.46 | €9.48 | €9.46 | €9.48 | 409 |
| 2026-02-05 | €9.48 | €9.50 | €9.48 | €9.48 | 47 |
| 2026-02-04 | €9.50 | €9.56 | €9.48 | €9.54 | 397 |
| 2026-02-03 | €9.50 | €9.50 | €9.48 | €9.48 | 65 |
| 2026-02-02 | €9.48 | €9.58 | €9.46 | €9.50 | 63 |
| 2026-01-30 | €9.50 | €9.58 | €9.48 | €9.48 | 551 |
| 2026-01-29 | €9.54 | €9.54 | €9.42 | €9.50 | 252 |
| 2026-01-28 | €9.54 | €9.54 | €9.40 | €9.54 | 598 |
| 2026-01-27 | €9.58 | €9.60 | €9.50 | €9.60 | 338 |
| 2026-01-26 | €9.50 | €9.60 | €9.50 | €9.50 | 362 |
| 2026-01-23 | €9.46 | €9.60 | €9.42 | €9.60 | 443 |
| 2026-01-22 | €9.34 | €9.46 | €9.34 | €9.42 | 533 |
| 2026-01-21 | €9.36 | €9.46 | €9.36 | €9.40 | 909 |
| 2026-01-20 | €9.46 | €9.46 | €9.38 | €9.38 | 748 |
| 2026-01-19 | €9.48 | €9.48 | €9.40 | €9.42 | 345 |
| 2026-01-16 | €9.52 | €9.58 | €9.44 | €9.48 | 421 |
| 2026-01-15 | €9.48 | €9.56 | €9.44 | €9.50 | 993 |
| 2026-01-14 | €9.44 | €9.44 | €9.44 | €9.44 | 0 |
| 2026-01-13 | €9.38 | €9.44 | €9.34 | €9.44 | 647 |
| 2026-01-12 | €9.46 | €9.50 | €9.40 | €9.46 | 582 |
| 2026-01-09 | €9.44 | €9.46 | €9.38 | €9.46 | 365 |
| 2026-01-08 | €9.46 | €9.46 | €9.42 | €9.44 | 231 |
| 2026-01-07 | €9.58 | €9.58 | €9.40 | €9.44 | 300 |
| 2026-01-06 | €9.44 | €9.48 | €9.32 | €9.48 | 984 |
| 2026-01-05 | €9.46 | €9.50 | €9.42 | €9.48 | 1,864 |
| 2025-12-30 | €9.50 | €9.62 | €9.10 | €9.46 | 2,241 |
| 2025-12-29 | €9.50 | €9.62 | €9.50 | €9.52 | 819 |
| 2025-12-23 | €9.50 | €9.62 | €9.50 | €9.58 | 335 |
| 2025-12-22 | €9.70 | €9.76 | €9.48 | €9.48 | 2,193 |
| 2025-12-19 | €9.94 | €9.94 | €9.70 | €9.76 | 684 |
| 2025-12-18 | €10.00 | €10.00 | €9.88 | €9.98 | 498 |
| 2025-12-17 | €10.00 | €10.00 | €9.98 | €10.00 | 671 |
| 2025-12-16 | €9.94 | €10.00 | €9.92 | €10.00 | 1,050 |
| 2025-12-15 | €9.96 | €9.96 | €9.84 | €9.92 | 117 |
| 2025-12-12 | €9.88 | €9.96 | €9.88 | €9.96 | 691 |
| 2025-12-11 | €9.90 | €9.90 | €9.82 | €9.88 | 102 |
| 2025-12-10 | €9.84 | €9.90 | €9.52 | €9.90 | 313 |
| 2025-12-09 | €9.98 | €9.98 | €9.84 | €9.84 | 104 |
| 2025-12-08 | €9.94 | €10.00 | €9.94 | €10.00 | 102 |
| 2025-12-05 | €10.05 | €10.10 | €9.92 | €9.98 | 529 |
| 2025-12-04 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2025-12-03 | €10.05 | €10.10 | €10.00 | €10.00 | 2,300 |
| 2025-12-02 | €9.80 | €10.10 | €9.78 | €9.90 | 2,346 |
| 2025-12-01 | €9.50 | €9.72 | €9.50 | €9.72 | 1,096 |
| 2025-11-28 | €9.70 | €9.70 | €9.60 | €9.68 | 182 |
| 2025-11-27 | €9.70 | €9.70 | €9.68 | €9.68 | 440 |
| 2025-11-26 | €9.70 | €9.70 | €9.60 | €9.68 | 628 |
| 2025-11-25 | €9.50 | €9.72 | €9.42 | €9.70 | 2,074 |
| 2025-11-24 | €9.60 | €9.60 | €9.42 | €9.54 | 675 |
| 2025-11-21 | €9.68 | €9.68 | €9.56 | €9.60 | 75 |
| 2025-11-20 | €9.60 | €9.68 | €9.58 | €9.68 | 438 |
| 2025-11-19 | €9.66 | €9.68 | €9.60 | €9.60 | 386 |
| 2025-11-14 | €9.64 | €9.76 | €9.64 | €9.70 | 321 |
| 2025-11-13 | €9.60 | €9.76 | €9.60 | €9.76 | 279 |
| 2025-11-12 | €9.68 | €9.68 | €9.60 | €9.60 | 214 |
| 2025-11-11 | €9.68 | €9.68 | €9.64 | €9.68 | 209 |
| 2025-11-10 | €9.64 | €9.70 | €9.62 | €9.68 | 146 |
| 2025-11-07 | €9.66 | €9.68 | €9.66 | €9.66 | 90 |
| 2025-11-06 | €9.68 | €9.68 | €9.60 | €9.68 | 99 |
| 2025-11-05 | €9.60 | €9.70 | €9.60 | €9.70 | 82 |
| 2025-11-04 | €9.68 | €9.68 | €9.40 | €9.58 | 612 |
| 2025-11-03 | €9.80 | €9.80 | €9.68 | €9.68 | 311 |
| 2025-10-31 | €9.66 | €9.66 | €9.66 | €9.66 | 0 |
| 2025-10-30 | €9.66 | €9.66 | €9.66 | €9.66 | 0 |
| 2025-10-29 | €9.66 | €9.66 | €9.66 | €9.66 | 0 |
| 2025-10-28 | €9.66 | €9.66 | €9.66 | €9.66 | 0 |
| 2025-10-27 | €9.66 | €9.66 | €9.66 | €9.66 | 0 |
| 2025-10-24 | €9.70 | €9.78 | €9.66 | €9.66 | 75 |
| 2025-10-23 | €9.66 | €9.66 | €9.66 | €9.66 | 0 |
| 2025-10-22 | €9.70 | €9.70 | €9.64 | €9.66 | 301 |
| 2025-10-21 | €9.62 | €9.70 | €9.62 | €9.68 | 256 |
| 2025-10-20 | €9.70 | €9.72 | €9.66 | €9.72 | 75 |
| 2025-10-17 | €9.64 | €9.70 | €9.64 | €9.70 | 76 |
| 2025-10-16 | €9.80 | €9.80 | €9.64 | €9.66 | 91 |
| 2025-10-15 | €9.70 | €9.70 | €9.64 | €9.64 | 140 |
| 2025-10-14 | €9.70 | €9.72 | €9.68 | €9.72 | 31 |
| 2025-10-13 | €9.72 | €9.72 | €9.70 | €9.72 | 94 |
| 2025-10-10 | €9.80 | €9.80 | €9.72 | €9.72 | 34 |
| 2025-10-09 | €9.74 | €9.80 | €9.62 | €9.80 | 234 |