Ipsos SA IPS
EURONEXT · France · Commercial Services
€35.46+0.04 (+0.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €35.46 | +0.11% | €35.18 | €35.98 | €34.60 | 94.10K |
| 2026-09-30 | €35.42 | -0.67% | €35.46 | €35.46 | €34.66 | 57.69K |
| 2026-09-29 | €35.66 | +1.19% | €35.42 | €35.94 | €35.14 | 60.46K |
| 2026-09-28 | €35.24 | -0.34% | €35.30 | €35.88 | €35.24 | 46.06K |
| 2026-09-25 | €35.36 | +0.63% | €35.14 | €35.36 | €34.92 | 32.86K |
| 2026-09-24 | €35.14 | +0.17% | €35.10 | €35.40 | €34.96 | 52.09K |
| 2026-09-23 | €35.08 | -0.17% | €35.34 | €35.40 | €34.84 | 40.93K |
| 2026-09-22 | €35.14 | +1.44% | €34.62 | €35.40 | €34.60 | 115.41K |
| 2026-09-21 | €34.64 | +0.17% | €34.50 | €35.12 | €34.14 | 69.38K |
| 2026-09-18 | €34.58 | -0.23% | €34.72 | €34.72 | €33.78 | 166.19K |
| 2026-09-17 | €34.66 | +0.29% | €34.80 | €34.98 | €34.56 | 30.17K |
| 2026-09-16 | €34.56 | -1.54% | €34.90 | €34.90 | €34.32 | 72.50K |
| 2026-09-15 | €35.10 | -2.72% | €35.88 | €35.88 | €34.80 | 75.36K |
| 2026-09-14 | €36.08 | +2.09% | €35.36 | €36.08 | €35.34 | 73.32K |
| 2026-09-11 | €35.34 | -1.56% | €35.96 | €36.00 | €35.32 | 52.49K |
| 2026-09-10 | €35.90 | +1.58% | €35.56 | €35.96 | €35.50 | 52.71K |
| 2026-09-09 | €35.34 | -2.00% | €36.06 | €36.18 | €35.24 | 57.26K |
| 2026-09-08 | €36.06 | -0.44% | €36.30 | €36.50 | €35.88 | 53.91K |
| 2026-09-07 | €36.22 | -1.63% | €36.70 | €36.90 | €36.22 | 73.62K |
| 2026-09-04 | €36.82 | -6.88% | €38.44 | €39.12 | €36.56 | 192.22K |
| 2026-09-03 | €39.54 | +1.75% | €39.04 | €39.90 | €38.90 | 74.08K |
| 2026-09-02 | €38.86 | -0.46% | €38.80 | €38.86 | €38.26 | 53.83K |
| 2026-09-01 | €39.04 | +1.14% | €38.58 | €39.04 | €37.86 | 92.55K |
| 2026-08-31 | €38.60 | -2.03% | €39.40 | €39.40 | €37.90 | 156.87K |
| 2026-08-28 | €39.40 | +0.25% | €39.40 | €39.88 | €39.06 | 72.37K |
| 2026-08-27 | €39.30 | +0.56% | €39.28 | €39.50 | €38.94 | 45.98K |
| 2026-08-26 | €39.08 | -1.16% | €39.64 | €39.70 | €39.06 | 35.31K |
| 2026-08-25 | €39.54 | -1.30% | €39.70 | €39.98 | €39.52 | 40.35K |
| 2026-08-24 | €40.06 | +2.77% | €39.00 | €40.08 | €38.80 | 90.01K |
| 2026-08-21 | €38.98 | +0.62% | €38.64 | €38.98 | €38.28 | 97.82K |
| 2026-08-20 | €38.74 | +0.68% | €38.52 | €39.00 | €38.34 | 50.84K |
| 2026-08-19 | €38.48 | -0.41% | €38.60 | €38.68 | €38.06 | 49.28K |
| 2026-08-18 | €38.64 | -0.72% | €38.54 | €38.82 | €37.92 | 43.42K |
| 2026-08-17 | €38.92 | -1.17% | €39.08 | €39.20 | €38.58 | 48.15K |
| 2026-08-14 | €39.38 | +1.76% | €38.94 | €39.60 | €38.64 | 112.42K |
| 2026-08-13 | €38.70 | +1.90% | €38.32 | €39.04 | €38.15 | 220.25K |
| 2026-08-12 | €37.98 | -1.09% | €38.40 | €38.60 | €37.92 | 79.29K |
| 2026-08-11 | €38.40 | -0.72% | €38.88 | €38.90 | €37.90 | 89.29K |
| 2026-08-10 | €38.68 | -3.49% | €39.92 | €39.96 | €38.58 | 104.53K |
| 2026-08-07 | €40.08 | +1.06% | €39.90 | €40.26 | €39.60 | 74.87K |
| 2026-08-06 | €39.66 | +1.74% | €39.30 | €40.10 | €39.00 | 106.70K |
| 2026-08-05 | €38.98 | +0.21% | €38.96 | €39.20 | €38.54 | 97.32K |
| 2026-08-04 | €38.90 | +1.94% | €38.40 | €38.96 | €38.10 | 88.90K |
| 2026-08-03 | €38.16 | +6.77% | €36.18 | €38.16 | €36.06 | 268.04K |
| 2026-07-31 | €35.74 | -14.21% | €41.54 | €41.62 | €35.02 | 639.82K |
| 2026-07-30 | €41.66 | -2.34% | €42.04 | €42.44 | €41.48 | 78.74K |
| 2026-07-29 | €42.66 | +1.81% | €41.98 | €42.98 | €41.82 | 130.42K |
| 2026-07-28 | €41.90 | +3.82% | €40.36 | €41.90 | €40.36 | 187.67K |
| 2026-07-27 | €40.36 | +0.65% | €40.24 | €40.96 | €39.18 | 108.39K |
| 2026-07-24 | €40.10 | +1.42% | €39.30 | €40.40 | €39.10 | 77.53K |
| 2026-07-23 | €39.54 | +8.15% | €36.64 | €41.04 | €36.46 | 356.81K |
| 2026-07-22 | €36.56 | +0.05% | €36.58 | €36.98 | €36.10 | 53.40K |
| 2026-07-21 | €36.54 | -0.05% | €36.60 | €36.98 | €36.00 | 74.06K |
| 2026-07-20 | €36.56 | +2.29% | €35.76 | €36.86 | €35.70 | 58.04K |
| 2026-07-17 | €35.74 | -1.00% | €36.14 | €36.62 | €35.56 | 53.31K |
| 2026-07-16 | €36.10 | +2.09% | €35.44 | €36.10 | €35.30 | 78.46K |
| 2026-07-15 | €35.36 | 0.00% | €35.52 | €35.82 | €34.70 | 73.26K |
| 2026-07-14 | €35.36 | +0.57% | €35.00 | €35.70 | €34.76 | 72.11K |
| 2026-07-13 | €35.16 | +0.80% | €34.80 | €35.22 | €34.80 | 111.13K |
| 2026-07-10 | €34.88 | +3.26% | €33.98 | €35.00 | €33.98 | 54.59K |
| 2026-07-09 | €33.78 | +0.48% | €33.52 | €34.10 | €33.52 | 44.30K |
| 2026-07-08 | €33.62 | -2.21% | €34.32 | €34.36 | €33.46 | 48.49K |
| 2026-07-07 | €34.38 | +0.23% | €34.46 | €34.78 | €34.14 | 57.37K |
| 2026-07-06 | €34.30 | -0.17% | €34.52 | €35.22 | €34.08 | 52.17K |
| 2026-07-03 | €34.36 | +0.23% | €34.46 | €34.62 | €34.22 | 45.63K |
| 2026-07-02 | €34.28 | +0.65% | €34.10 | €34.48 | €34.10 | 52.64K |
| 2026-07-01 | €34.06 | -2.24% | €33.22 | €34.12 | €32.80 | 78.23K |
| 2026-06-30 | €34.84 | -2.13% | €35.50 | €35.56 | €34.80 | 92.00K |
| 2026-06-29 | €35.60 | +0.85% | €35.46 | €35.94 | €35.44 | 58.81K |
| 2026-06-26 | €35.30 | +2.38% | €34.36 | €35.30 | €34.08 | 68.05K |
| 2026-06-25 | €34.48 | -1.49% | €34.68 | €34.90 | €34.06 | 75.41K |
| 2026-06-24 | €35.00 | -2.99% | €36.28 | €36.28 | €34.44 | 93.98K |
| 2026-06-23 | €36.08 | -2.75% | €37.02 | €37.06 | €35.82 | 67.94K |
| 2026-06-22 | €37.10 | -1.96% | €38.00 | €38.10 | €37.10 | 56.61K |
| 2026-06-19 | €37.84 | +0.26% | €37.88 | €38.20 | €37.74 | 74.51K |
| 2026-06-18 | €37.74 | -1.72% | €38.20 | €38.20 | €37.44 | 61.79K |
| 2026-06-17 | €38.40 | -0.88% | €38.62 | €38.68 | €38.20 | 36.49K |
| 2026-06-16 | €38.74 | +0.16% | €38.60 | €39.00 | €38.10 | 73.20K |
| 2026-06-15 | €38.68 | +0.16% | €39.10 | €39.42 | €38.28 | 54.07K |
| 2026-06-12 | €38.62 | +0.84% | €38.68 | €39.20 | €38.38 | 45.03K |
| 2026-06-11 | €38.30 | -1.24% | €38.32 | €38.92 | €37.80 | 64.73K |
| 2026-06-10 | €38.78 | +0.57% | €38.54 | €39.16 | €38.26 | 40.05K |
| 2026-06-09 | €38.56 | -0.98% | €39.06 | €39.64 | €38.50 | 48.30K |
| 2026-06-08 | €38.94 | +0.52% | €38.30 | €39.20 | €38.24 | 52.13K |
| 2026-06-05 | €38.74 | -0.36% | €38.70 | €40.12 | €38.70 | 65.12K |
| 2026-06-04 | €38.88 | +3.68% | €37.38 | €39.04 | €37.36 | 71.45K |
| 2026-06-03 | €37.50 | -2.90% | €38.70 | €38.82 | €37.50 | 56.43K |
| 2026-06-02 | €38.62 | -2.13% | €39.62 | €40.04 | €38.50 | 94.10K |
| 2026-06-01 | €39.46 | +1.70% | €39.22 | €39.56 | €38.34 | 89.95K |
| 2026-05-29 | €38.80 | +1.78% | €38.14 | €39.36 | €38.14 | 133.42K |