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 | 1.58 | 3.54101299866 | 44.62 | 46.6 | 44.18 | 149087 | 45.29555177 | DE |
| 4 | 2.2 | 5 | 44 | 46.6 | 41.56 | 89123 | 44.67352651 | DE |
| 12 | -9.6 | -17.2043010753 | 55.8 | 56.7 | 41.56 | 69555 | 46.13120703 | DE |
| 26 | -14.1 | -23.3830845771 | 60.3 | 63.4 | 41.56 | 58449 | 51.236979 | DE |
| 52 | -10.85 | -19.018404908 | 57.05 | 68.2 | 41.56 | 56825 | 57.07658057 | DE |
| 156 | 5.7 | 14.0740740741 | 40.5 | 68.2 | 36.1 | 56021 | 51.48323104 | DE |
| 260 | 16.45 | 55.2941176471 | 29.75 | 68.2 | 15.82 | 58317 | 42.2571927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 46.2 | -0.26 | -0.56 | 46.42 | 46.52 | 45.92 | 32070 |
| 1735061400 | 46.46 | 0.32 | 0.69 | 46.3 | 46.6 | 45.98 | 20626 |
| 1734975000 | 46.14 | 1.02 | 2.26 | 44.76 | 46.36 | 44.76 | 49881 |
| 1734715800 | 45.12 | 0.16 | 0.36 | 44.62 | 45.3 | 44.18 | 376754 |
| 1734629400 | 44.96 | -0.6 | -1.32 | 44.9 | 45.32 | 44.74 | 36725 |
| 1734543000 | 45.56 | 0.04 | 0.09 | 45.52 | 46.06 | 45.48 | 61115 |
| 1734456600 | 45.52 | 0.12 | 0.26 | 45.04 | 46.24 | 44.94 | 64980 |
| 1734370200 | 45.4 | -0.92 | -1.99 | 46.2 | 46.44 | 45.3 | 82032 |
| 1734111000 | 46.32 | -0.24 | -0.52 | 46.34 | 46.48 | 46.06 | 70764 |
| 1734024600 | 46.56 | 0.14 | 0.30 | 46.42 | 46.56 | 45.98 | 69328 |
| 1733938200 | 46.42 | 0.74 | 1.62 | 45.6 | 46.42 | 45.42 | 119348 |
| 1733851800 | 45.68 | 0.26 | 0.57 | 45.28 | 45.96 | 45 | 61183 |
| 1733765400 | 45.42 | 1.12 | 2.53 | 44.86 | 45.8 | 44.8 | 60594 |
| 1733506200 | 44.3 | 1.24 | 2.88 | 42.98 | 44.32 | 42.96 | 59858 |
| 1733419800 | 43.06 | 0.7 | 1.65 | 43.22 | 43.72 | 42.96 | 82133 |
| 1733333400 | 42.36 | 0.1 | 0.24 | 42.26 | 42.82 | 42.12 | 115225 |
| 1733247000 | 42.26 | 0.02 | 0.05 | 42.24 | 42.98 | 41.56 | 89391 |
| 1733160600 | 42.24 | -1.96 | -4.43 | 43.12 | 43.46 | 42.14 | 150806 |
| 1732901400 | 44.2 | 0.14 | 0.32 | 44 | 44.36 | 43.92 | 33477 |
| 1732815000 | 44.06 | 0.04 | 0.09 | 44.2 | 44.7 | 44.06 | 26194 |
| 1732728600 | 44.02 | -0.32 | -0.72 | 44.36 | 44.78 | 43.84 | 50382 |
| 1732642200 | 44.34 | -0.64 | -1.42 | 44.36 | 44.54 | 44.12 | 57302 |
| 1732555800 | 44.98 | 0.52 | 1.17 | 44.88 | 45.1 | 44.2 | 154044 |
| 1732296600 | 44.46 | 0.26 | 0.59 | 44.36 | 44.72 | 43.96 | 27011 |
| 1732210200 | 44.2 | -0.18 | -0.41 | 44.38 | 44.4 | 44 | 38740 |
| 1732123800 | 44.38 | 0.26 | 0.59 | 44.18 | 44.46 | 43.78 | 52304 |
| 1732037400 | 44.12 | -0.54 | -1.21 | 44.5 | 44.7 | 43.56 | 69360 |
| 1731951000 | 44.66 | -0.32 | -0.71 | 44.74 | 45.06 | 44.26 | 29396 |
| 1731691800 | 44.98 | -0.64 | -1.40 | 45.34 | 45.84 | 44.98 | 35004 |
| 1731605400 | 45.62 | 0.68 | 1.51 | 45.1 | 45.82 | 45.06 | 46076 |
| 1731519000 | 44.94 | 0 | 0.00 | 44.94 | 44.94 | 44.94 | 0 |
| 1731432600 | 44.94 | -0.78 | -1.71 | 45.34 | 45.34 | 44.82 | 36362 |
| 1731346200 | 45.72 | 0.02 | 0.04 | 45.94 | 46.18 | 45.72 | 28317 |
| 1731087000 | 45.7 | -0.74 | -1.59 | 46.44 | 46.52 | 45.18 | 46947 |
| 1731000600 | 46.44 | 0.5 | 1.09 | 45.94 | 46.56 | 45.9 | 45562 |
| 1730914200 | 45.94 | 0.56 | 1.23 | 45.96 | 46.86 | 45.92 | 84549 |
| 1730827800 | 45.38 | 0.32 | 0.71 | 45 | 45.38 | 44.86 | 70330 |
| 1730741400 | 45.06 | -0.12 | -0.27 | 44.82 | 45.38 | 44.78 | 52269 |
| 1730482200 | 45.18 | 0.1 | 0.22 | 45.12 | 45.4 | 45.02 | 58782 |
| 1730395800 | 45.08 | -0.72 | -1.57 | 45.26 | 45.68 | 44.78 | 73039 |
| 1730309400 | 45.8 | -0.56 | -1.21 | 46.26 | 46.34 | 45.72 | 69488 |
| 1730223000 | 46.36 | 0.24 | 0.52 | 46.06 | 46.44 | 45.88 | 52473 |
| 1730136600 | 46.12 | 0.54 | 1.18 | 45.68 | 46.38 | 45.6 | 59579 |
| 1729873800 | 45.58 | -0.66 | -1.43 | 45.64 | 46.2 | 45.48 | 58641 |
| 1729787400 | 46.24 | -0.14 | -0.30 | 46.38 | 46.78 | 46.24 | 74515 |
| 1729701000 | 46.38 | -0.52 | -1.11 | 46.7 | 47.24 | 46.34 | 37898 |
| 1729614600 | 46.9 | -0.02 | -0.04 | 46.86 | 47.16 | 46.66 | 60997 |
| 1729528200 | 46.92 | -0.88 | -1.84 | 47.58 | 48.24 | 46.92 | 72445 |
| 1729269000 | 47.8 | 0.86 | 1.83 | 46.92 | 47.8 | 46.92 | 43355 |
| 1729182600 | 46.94 | 0.34 | 0.73 | 46.38 | 47.56 | 46.36 | 91780 |
| 1729096200 | 46.6 | -7.05 | -13.14 | 48.9 | 50.25 | 46.6 | 291144 |
| 1729009800 | 53.65 | -0.05 | -0.09 | 53.9 | 54 | 53.5 | 61720 |
| 1728923400 | 53.7 | -1.55 | -2.81 | 55.65 | 55.65 | 52.75 | 71071 |
| 1728664200 | 55.25 | -0.1 | -0.18 | 55.5 | 55.65 | 55.25 | 28639 |
| 1728577800 | 55.35 | -0.15 | -0.27 | 55.55 | 55.75 | 55.15 | 45170 |
| 1728491400 | 55.5 | 0.2 | 0.36 | 55.7 | 56.1 | 55.5 | 61403 |
| 1728405000 | 55.3 | -0.5 | -0.90 | 55.35 | 55.5 | 54.75 | 41270 |
| 1728318600 | 55.8 | -0.7 | -1.24 | 56.6 | 56.7 | 55.75 | 27111 |
| 1728059400 | 56.5 | 0.8 | 1.44 | 55.8 | 56.6 | 55.8 | 35525 |
| 1727973000 | 55.7 | -0.1 | -0.18 | 55.85 | 56.05 | 55.25 | 48001 |
| 1727886600 | 55.8 | 0.1 | 0.18 | 55.7 | 56.2 | 55.6 | 27825 |
| 1727800200 | 55.7 | -0.75 | -1.33 | 56.45 | 56.75 | 55.55 | 53196 |
| 1727713800 | 56.45 | -0.95 | -1.66 | 57.3 | 57.3 | 56.35 | 50347 |
| 1727454600 | 57.4 | 0 | 0.00 | 57 | 57.55 | 57 | 24734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
