Ipsos (IPS)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.35 | -3.80258899676 | 61.8 | 61.85 | 57.4 | 55584 | 59.37694255 | DE |
| 4 | -7.35 | -11.002994012 | 66.8 | 67.25 | 57.4 | 62766 | 62.24746542 | DE |
| 12 | -7.75 | -11.5327380952 | 67.2 | 68.2 | 57.4 | 61595 | 63.92270547 | DE |
| 26 | 3.2 | 5.68888888889 | 56.25 | 68.2 | 55.55 | 56046 | 63.33051328 | DE |
| 52 | 9.45 | 18.9 | 50 | 68.2 | 40.02 | 50135 | 56.10828946 | DE |
| 156 | 24.35 | 69.3732193732 | 35.1 | 68.2 | 34.55 | 55503 | 49.82724271 | DE |
| 260 | 36.8 | 162.472406181 | 22.65 | 68.2 | 15.82 | 57091 | 40.00519741 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 59.15 | 1.05 | 1.81 | 57.8 | 59.3 | 57.4 | 47501 |
| 1719851400 | 58.1 | -0.8 | -1.36 | 58.3 | 59.15 | 57.55 | 56530 |
| 1719592200 | 58.9 | -1.1 | -1.83 | 59.8 | 60.2 | 58.9 | 47280 |
| 1719505800 | 60 | -0.3 | -0.50 | 60.3 | 60.5 | 59.8 | 37843 |
| 1719419400 | 60.3 | -1.2 | -1.95 | 61.8 | 61.85 | 60.3 | 88767 |
| 1719333000 | 61.5 | -0.95 | -1.52 | 61 | 62.1 | 60.65 | 60281 |
| 1719246600 | 62.45 | 0.65 | 1.05 | 61.9 | 62.45 | 61.7 | 76404 |
| 1718987400 | 61.8 | -0.7 | -1.12 | 62.15 | 62.35 | 61.65 | 110428 |
| 1718901000 | 62.5 | 0.2 | 0.32 | 62.2 | 62.6 | 62.05 | 151919 |
| 1718814600 | 62.3 | -0.2 | -0.32 | 62.45 | 62.85 | 62.2 | 54377 |
| 1718728200 | 62.5 | 0.5 | 0.81 | 62.4 | 62.75 | 62 | 65688 |
| 1718641800 | 62 | 0.3 | 0.49 | 61.75 | 62.85 | 61.75 | 66805 |
| 1718382600 | 61.7 | -1.95 | -3.06 | 63.45 | 63.8 | 61.55 | 107652 |
| 1718296200 | 63.65 | -1.5 | -2.30 | 65.099999 | 65.099999 | 63.65 | 35901 |
| 1718209800 | 65.15 | 0.4 | 0.62 | 64.55 | 65.5 | 64.349999 | 60029 |
| 1718123400 | 64.75 | -0.45 | -0.69 | 65.349999 | 65.9 | 64.65 | 34310 |
| 1718037000 | 65.2 | -0.65 | -0.99 | 65.2 | 65.45 | 64.7 | 45756 |
| 1717777800 | 65.849999 | -1 | -1.50 | 66.65 | 67.2 | 65.75 | 34738 |
| 1717691400 | 66.849999 | 0.3 | 0.45 | 66.7 | 66.849999 | 66.2 | 30666 |
| 1717605000 | 66.55 | -0.15 | -0.22 | 66.8 | 67.25 | 66.55 | 42440 |
| 1717518600 | 66.7 | -0.35 | -0.52 | 67.05 | 67.05 | 66.25 | 51576 |
| 1717432200 | 67.05 | 0.2 | 0.30 | 67.099999 | 67.25 | 66.5 | 37695 |
| 1717173000 | 66.849999 | 1.15 | 1.75 | 65.7 | 66.95 | 65.599999 | 75420 |
| 1717086600 | 65.7 | 0.65 | 1.00 | 64.849999 | 66 | 64.75 | 112744 |
| 1717000200 | 65.05 | -1.4 | -2.11 | 66.3 | 66.349999 | 64.95 | 62627 |
| 1716913800 | 66.45 | -1.55 | -2.28 | 67.45 | 68.2 | 66.45 | 66184 |
| 1716827400 | 68 | 0.25 | 0.37 | 67 | 68.05 | 66.55 | 65224 |
| 1716568200 | 67.75 | 0.5 | 0.74 | 66.7 | 67.75 | 66.55 | 64186 |
| 1716481800 | 67.25 | 0.3 | 0.45 | 67.2 | 67.6 | 66.9 | 39056 |
| 1716395400 | 66.95 | -0.4 | -0.59 | 67.3 | 67.3 | 66.55 | 26880 |
| 1716309000 | 67.35 | -0.25 | -0.37 | 67.4 | 67.65 | 66.8 | 29670 |
| 1716222600 | 67.6 | 0.65 | 0.97 | 67 | 67.9 | 66.95 | 33381 |
| 1715963400 | 66.95 | -0.05 | -0.07 | 66.95 | 67.2 | 66.3 | 41706 |
| 1715877000 | 67 | 2.45 | 3.80 | 66.3 | 67.6 | 65.4 | 86275 |
| 1715790600 | 64.55 | -0.25 | -0.39 | 64.9 | 65 | 64.25 | 49208 |
| 1715704200 | 64.8 | -0.2 | -0.31 | 65 | 65.45 | 64.65 | 34647 |
| 1715617800 | 65 | 0.25 | 0.39 | 64.65 | 65.2 | 64.5 | 34106 |
| 1715358600 | 64.75 | -0.8 | -1.22 | 65.599999 | 65.75 | 64.05 | 40402 |
| 1715272200 | 65.55 | 0.45 | 0.69 | 65.099999 | 65.65 | 65.099999 | 26472 |
| 1715185800 | 65.099999 | 0.75 | 1.17 | 64.349999 | 65.2 | 64.349999 | 48756 |
| 1715099400 | 64.349999 | 0.75 | 1.18 | 63.75 | 64.349999 | 62.7 | 71528 |
| 1715013000 | 63.6 | 0.05 | 0.08 | 63.65 | 63.95 | 63.25 | 25174 |
| 1714753800 | 63.55 | 0.05 | 0.08 | 63.75 | 64 | 63.35 | 42935 |
| 1714667400 | 63.5 | 0.6 | 0.95 | 62.9 | 64 | 62.9 | 41178 |
| 1714494600 | 62.9 | -0.3 | -0.47 | 63.15 | 63.55 | 62.9 | 51279 |
| 1714408200 | 63.2 | -0.3 | -0.47 | 63.55 | 63.9 | 63 | 100467 |
| 1714149000 | 63.5 | 0.8 | 1.28 | 62.85 | 63.95 | 62.75 | 85656 |
| 1714062600 | 62.7 | -0.6 | -0.95 | 63.05 | 63.2 | 62.2 | 51441 |
| 1713976200 | 63.3 | 0.45 | 0.72 | 63 | 63.7 | 62.75 | 50090 |
| 1713889800 | 62.85 | 0.85 | 1.37 | 62.05 | 63.15 | 62.05 | 77162 |
| 1713803400 | 62 | 0.6 | 0.98 | 62 | 62.45 | 61.75 | 73582 |
| 1713544200 | 61.4 | -5.2 | -7.81 | 62.25 | 63.45 | 60 | 295104 |
| 1713457800 | 66.599999 | 0.5 | 0.76 | 66.349999 | 66.7 | 65.349999 | 40569 |
| 1713371400 | 66.099999 | 0.4 | 0.61 | 65.7 | 66.7 | 65.7 | 71226 |
| 1713285000 | 65.7 | -0.55 | -0.83 | 65.4 | 65.7 | 64.9 | 70048 |
| 1713198600 | 66.25 | 0.55 | 0.84 | 66.25 | 66.95 | 65.599999 | 70075 |
| 1712939400 | 65.7 | -0.5 | -0.76 | 66.45 | 66.849999 | 65.55 | 53222 |
| 1712853000 | 66.2 | -0.3 | -0.45 | 66.4 | 66.7 | 65.7 | 33135 |
| 1712766600 | 66.5 | -0.35 | -0.52 | 67.2 | 67.25 | 66.15 | 48690 |
| 1712680200 | 66.849999 | 0.6 | 0.91 | 67.3 | 67.8 | 66.65 | 46100 |
| 1712593800 | 66.25 | 0.45 | 0.68 | 65.95 | 66.4 | 65.9 | 34452 |
| 1712334600 | 65.8 | -0.05 | -0.08 | 65.099999 | 66 | 65 | 23465 |
| 1712248200 | 65.849999 | -0.05 | -0.08 | 65.95 | 66.25 | 65.599999 | 31021 |
| 1712161800 | 65.9 | 1.4 | 2.17 | 64.7 | 66.05 | 64.349999 | 50382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
