Ipsos SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.240	37.640	36.240	36.620	36.620	123,220
2026-10-15	35.900	36.360	35.810	36.320	36.320	138,944
2026-10-14	36.300	36.900	35.700	35.780	35.780	113,316
2026-10-13	36.000	36.620	35.780	36.300	36.300	67,057
2026-10-12	36.100	36.100	35.400	35.820	35.820	50,678
2026-10-09	36.000	36.860	36.000	36.100	36.100	55,584
2026-10-08	36.300	36.400	35.820	35.940	35.940	37,303
2026-10-07	35.760	36.600	35.740	36.060	36.060	82,570
2026-10-06	35.140	36.100	35.060	35.780	35.780	80,001
2026-10-05	35.140	35.280	34.720	35.080	35.080	54,257
2026-10-02	35.480	35.500	35.000	35.120	35.120	62,612
2026-10-01	35.180	35.980	34.600	35.460	35.460	94,099
2026-09-30	35.460	35.460	34.660	35.420	35.420	57,691
2026-09-29	35.420	35.940	35.140	35.660	35.660	60,460
2026-09-28	35.300	35.880	35.240	35.240	35.240	46,062
2026-09-25	35.140	35.360	34.920	35.360	35.360	32,857
2026-09-24	35.100	35.400	34.960	35.140	35.140	52,085
2026-09-23	35.340	35.400	34.840	35.080	35.080	40,931
2026-09-22	34.620	35.400	34.600	35.140	35.140	115,414
2026-09-21	34.500	35.120	34.140	34.640	34.640	69,379
2026-09-18	34.720	34.720	33.780	34.580	34.580	166,189

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.