Ipsos SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	36.320	36.920	35.980	36.920	36.920	63
2026-10-20	36.040	36.710	35.980	36.710	36.710	0
2026-10-19	35.980	35.980	35.970	35.970	35.970	0
2026-10-16	36.240	37.160	35.980	37.160	37.160	61
2026-10-15	35.920	36.280	35.920	36.100	36.100	11,477
2026-10-14	36.300	36.700	35.800	35.800	35.800	1,607
2026-10-13	36.000	36.560	36.000	36.380	36.380	143
2026-10-12	36.100	36.160	35.600	35.940	35.940	186
2026-10-09	36.160	36.720	36.060	36.060	36.060	1,175
2026-10-08	36.200	36.260	36.000	36.260	36.260	149
2026-10-07	35.780	36.520	35.780	36.160	36.160	1,739
2026-10-06	35.160	36.000	35.160	35.840	35.840	38
2026-10-05	35.010	35.160	34.880	34.940	34.940	1,479
2026-10-02	35.480	35.480	35.010	35.010	35.010	2
2026-10-01	35.090	35.880	34.820	35.540	35.540	330
2026-09-30	35.540	35.560	34.820	34.950	34.950	61
2026-09-29	35.420	35.900	35.280	35.900	35.900	48
2026-09-28	35.320	35.820	35.320	35.820	35.820	611
2026-09-25	35.170	35.340	35.000	35.340	35.340	1,189
2026-09-24	35.090	35.240	34.900	35.030	35.030	2
2026-09-23	35.340	35.380	35.020	35.260	35.260	186,299
2026-09-22	34.680	35.380	34.600	35.120	35.120	5,393
2026-09-21	34.540	34.920	34.340	34.780	34.780	38

Page 1 of 1 · 23 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.