Paris - Delayed Quote EUR

Ipsos SA (IPS.PA)

41.12

+0.30

+(0.73%)

At close: April 17 at 5:35:15 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	40.74	41.88	39.98	41.12	41.12	49,550
Apr 16, 2025	42.02	42.10	40.76	40.82	40.82	55,678
Apr 15, 2025	42.10	42.50	41.72	42.28	42.28	31,140
Apr 14, 2025	41.52	42.12	41.00	42.06	42.06	41,208
Apr 11, 2025	41.20	41.20	39.76	40.50	40.50	29,359
Apr 10, 2025	42.34	42.56	40.66	40.82	40.82	62,581
Apr 9, 2025	38.58	39.00	38.34	38.56	38.56	42,876
Apr 8, 2025	39.00	40.06	38.42	39.70	39.70	60,369
Apr 7, 2025	36.20	40.34	36.12	38.24	38.24	75,785
Apr 4, 2025	40.26	40.26	37.84	39.12	39.12	95,424
Apr 3, 2025	41.70	42.10	40.56	40.70	40.70	44,448
Apr 2, 2025	42.00	42.34	41.86	42.06	42.06	26,164
Apr 1, 2025	42.78	42.78	41.76	42.00	42.00	38,717
Mar 31, 2025	42.02	42.18	41.62	41.66	41.66	45,580
Mar 28, 2025	42.14	43.24	42.00	42.58	42.58	38,526
Mar 27, 2025	43.34	43.66	43.00	43.00	43.00	40,161
Mar 26, 2025	44.10	44.14	43.70	43.92	43.92	37,806
Mar 25, 2025	43.92	44.56	43.62	44.56	44.56	44,459
Mar 24, 2025	44.36	44.36	43.86	44.06	44.06	27,704
Mar 21, 2025	43.98	43.98	43.34	43.80	43.80	60,521
Mar 20, 2025	44.20	44.48	43.64	44.30	44.30	37,153
Mar 19, 2025	44.26	44.54	44.06	44.28	44.28	26,987
Mar 18, 2025	44.68	44.82	44.22	44.50	44.50	23,379
Mar 17, 2025	44.64	45.28	44.18	44.36	44.36	35,844
Mar 14, 2025	43.60	44.54	43.52	44.54	44.54	24,753
Mar 13, 2025	45.48	45.48	43.74	43.82	43.82	68,465
Mar 12, 2025	45.70	46.06	45.54	45.60	45.60	32,453
Mar 11, 2025	46.88	47.08	45.52	45.54	45.54	37,483
Mar 10, 2025	47.30	47.88	46.40	46.68	46.68	52,152
Mar 7, 2025	46.96	47.24	46.48	46.94	46.94	84,177
Mar 6, 2025	47.08	47.70	46.44	46.92	46.92	86,111
Mar 5, 2025	46.48	47.32	46.44	46.58	46.58	68,492
Mar 4, 2025	47.30	47.74	45.54	45.54	45.54	62,326
Mar 3, 2025	47.96	48.82	47.52	47.52	47.52	61,336
Feb 28, 2025	47.22	48.32	47.00	47.88	47.88	120,677
Feb 27, 2025	47.70	50.30	47.10	48.58	48.58	176,259
Feb 26, 2025	44.82	45.58	44.66	44.86	44.86	40,446
Feb 25, 2025	44.48	45.02	44.34	44.34	44.34	47,380
Feb 24, 2025	44.62	44.72	43.94	44.60	44.60	43,161
Feb 21, 2025	44.50	45.28	44.36	44.36	44.36	26,885
Feb 20, 2025	44.96	45.26	44.48	44.50	44.50	31,772
Feb 19, 2025	45.96	46.16	44.88	44.88	44.88	39,174
Feb 18, 2025	46.28	46.28	45.62	45.94	45.94	32,225
Feb 17, 2025	46.20	46.64	46.00	46.12	46.12	46,938
Feb 14, 2025	45.60	46.52	45.34	46.24	46.24	27,369
Feb 13, 2025	46.38	46.60	45.48	45.50	45.50	33,947
Feb 12, 2025	45.76	46.00	45.44	45.62	45.62	34,000
Feb 11, 2025	45.80	45.92	45.46	45.76	45.76	24,020
Feb 10, 2025	45.56	46.02	45.42	45.94	45.94	28,843
Feb 7, 2025	45.78	45.98	45.16	45.16	45.16	38,546
Feb 6, 2025	45.68	45.88	45.48	45.78	45.78	42,699
Feb 5, 2025	45.32	45.84	45.04	45.40	45.40	31,230
Feb 4, 2025	45.42	45.86	45.04	45.40	45.40	42,509
Feb 3, 2025	45.00	45.44	44.68	45.20	45.20	28,057
Jan 31, 2025	45.70	45.82	45.28	45.82	45.82	46,222
Jan 30, 2025	45.70	46.00	45.66	45.80	45.80	45,177
Jan 29, 2025	46.00	46.16	45.20	45.38	45.38	33,655
Jan 28, 2025	45.84	46.66	45.84	45.98	45.98	33,056
Jan 27, 2025	46.00	46.10	45.76	45.76	45.76	26,034
Jan 24, 2025	46.10	47.22	46.10	46.46	46.46	48,505
Jan 23, 2025	46.74	46.90	46.10	46.10	46.10	50,684
Jan 22, 2025	46.32	46.78	46.32	46.66	46.66	52,693
Jan 21, 2025	45.84	46.48	45.78	46.32	46.32	39,987
Jan 20, 2025	45.88	46.22	45.64	45.90	45.90	29,612
Jan 17, 2025	44.96	45.54	44.70	45.54	45.54	88,565
Jan 16, 2025	44.12	44.76	44.00	44.54	44.54	105,334
Jan 15, 2025	43.56	44.28	43.50	44.08	44.08	172,789
Jan 14, 2025	43.96	44.26	43.26	43.28	43.28	102,089
Jan 13, 2025	43.78	43.84	43.02	43.40	43.40	38,610
Jan 10, 2025	44.46	44.98	43.92	43.96	43.96	56,190
Jan 9, 2025	44.36	44.66	44.18	44.50	44.50	21,356
Jan 8, 2025	45.54	45.54	44.24	44.58	44.58	52,190
Jan 7, 2025	46.04	46.48	45.50	45.50	45.50	57,378
Jan 6, 2025	45.62	46.60	45.48	46.22	46.22	25,152
Jan 3, 2025	46.26	46.44	45.34	45.40	45.40	37,013
Jan 2, 2025	45.96	46.24	45.68	46.18	46.18	34,342
Dec 31, 2024	45.82	46.00	45.70	45.92	45.92	24,400
Dec 30, 2024	46.24	46.24	45.76	45.82	45.82	24,843
Dec 27, 2024	46.42	46.52	45.92	46.20	46.20	32,070
Dec 24, 2024	46.30	46.60	45.98	46.46	46.46	20,626
Dec 23, 2024	44.76	46.36	44.76	46.14	46.14	49,881
Dec 20, 2024	44.62	45.30	44.18	45.12	45.12	376,754
Dec 19, 2024	44.90	45.32	44.74	44.96	44.96	36,725
Dec 18, 2024	45.52	46.06	45.48	45.56	45.56	61,115
Dec 17, 2024	45.04	46.24	44.94	45.52	45.52	64,980
Dec 16, 2024	46.20	46.44	45.30	45.40	45.40	82,032
Dec 13, 2024	46.34	46.48	46.06	46.32	46.32	70,764
Dec 12, 2024	46.42	46.56	45.98	46.56	46.56	69,328
Dec 11, 2024	45.60	46.42	45.42	46.42	46.42	119,348
Dec 10, 2024	45.28	45.96	45.00	45.68	45.68	61,183
Dec 9, 2024	44.86	45.80	44.80	45.42	45.42	60,594
Dec 6, 2024	42.98	44.32	42.96	44.30	44.30	59,858
Dec 5, 2024	43.22	43.72	42.96	43.06	43.06	82,133
Dec 4, 2024	42.26	42.82	42.12	42.36	42.36	115,225
Dec 3, 2024	42.24	42.98	41.56	42.26	42.26	89,391
Dec 2, 2024	43.12	43.46	42.14	42.24	42.24	150,806
Nov 29, 2024	44.00	44.36	43.92	44.20	44.20	33,477
Nov 28, 2024	44.20	44.70	44.06	44.06	44.06	26,194
Nov 27, 2024	44.36	44.78	43.84	44.02	44.02	50,382
Nov 26, 2024	44.36	44.54	44.12	44.34	44.34	57,302
Nov 25, 2024	44.88	45.10	44.20	44.98	44.98	154,044
Nov 22, 2024	44.36	44.72	43.96	44.46	44.46	27,011
Nov 21, 2024	44.38	44.40	44.00	44.20	44.20	38,740
Nov 20, 2024	44.18	44.46	43.78	44.38	44.38	52,304
Nov 19, 2024	44.50	44.70	43.56	44.12	44.12	69,360
Nov 18, 2024	44.74	45.06	44.26	44.66	44.66	29,396
Nov 15, 2024	45.34	45.84	44.98	44.98	44.98	35,004
Nov 14, 2024	45.10	45.82	45.06	45.62	45.62	46,076
Nov 13, 2024	44.74	45.34	44.54	45.06	45.06	63,796
Nov 12, 2024	45.34	45.34	44.82	44.94	44.94	36,362
Nov 11, 2024	45.94	46.18	45.72	45.72	45.72	28,317
Nov 8, 2024	46.44	46.52	45.18	45.70	45.70	46,947
Nov 7, 2024	45.94	46.56	45.90	46.44	46.44	45,562
Nov 6, 2024	45.96	46.86	45.92	45.94	45.94	84,549
Nov 5, 2024	45.00	45.38	44.86	45.38	45.38	70,330
Nov 4, 2024	44.82	45.38	44.78	45.06	45.06	52,269
Nov 1, 2024	45.12	45.40	45.02	45.18	45.18	58,782
Oct 31, 2024	45.26	45.68	44.78	45.08	45.08	73,039
Oct 30, 2024	46.26	46.34	45.72	45.80	45.80	69,488
Oct 29, 2024	46.06	46.44	45.88	46.36	46.36	52,473
Oct 28, 2024	45.68	46.38	45.60	46.12	46.12	59,579
Oct 25, 2024	45.64	46.20	45.48	45.58	45.58	58,641
Oct 24, 2024	46.38	46.78	46.24	46.24	46.24	74,515
Oct 23, 2024	46.70	47.24	46.34	46.38	46.38	37,898
Oct 22, 2024	46.86	47.16	46.66	46.90	46.90	60,997
Oct 21, 2024	47.58	48.24	46.92	46.92	46.92	72,445
Oct 18, 2024	46.92	47.80	46.92	47.80	47.80	43,355
Oct 17, 2024	46.38	47.56	46.36	46.94	46.94	91,780
Oct 16, 2024	48.90	50.25	46.60	46.60	46.60	291,144
Oct 15, 2024	53.90	54.00	53.50	53.65	53.65	61,720
Oct 14, 2024	55.65	55.65	52.75	53.70	53.70	71,071
Oct 11, 2024	55.50	55.65	55.25	55.25	55.25	28,639
Oct 10, 2024	55.55	55.75	55.15	55.35	55.35	45,170
Oct 9, 2024	55.70	56.10	55.50	55.50	55.50	61,403
Oct 8, 2024	55.35	55.50	54.75	55.30	55.30	41,270
Oct 7, 2024	56.60	56.70	55.75	55.80	55.80	27,111
Oct 4, 2024	55.80	56.60	55.80	56.50	56.50	35,525
Oct 3, 2024	55.85	56.05	55.25	55.70	55.70	48,001
Oct 2, 2024	55.70	56.20	55.60	55.80	55.80	27,825
Oct 1, 2024	56.45	56.75	55.55	55.70	55.70	53,196
Sep 30, 2024	57.30	57.30	56.35	56.45	56.45	50,347
Sep 27, 2024	57.00	57.55	57.00	57.40	57.40	24,734
Sep 26, 2024	56.25	57.60	56.25	57.40	57.40	50,537
Sep 25, 2024	55.75	56.20	55.75	56.05	56.05	30,823
Sep 24, 2024	56.25	56.50	55.65	56.00	56.00	37,565
Sep 23, 2024	55.60	55.90	55.25	55.75	55.75	32,842
Sep 20, 2024	55.50	55.70	55.05	55.50	55.50	146,093
Sep 19, 2024	54.90	55.75	54.85	55.65	55.65	59,366
Sep 18, 2024	54.25	54.60	54.00	54.35	54.35	42,401
Sep 17, 2024	54.30	54.75	54.10	54.15	54.15	61,793
Sep 16, 2024	53.90	54.20	53.75	54.05	54.05	44,579
Sep 13, 2024	53.95	54.40	53.80	54.20	54.20	42,268
Sep 12, 2024	54.20	54.40	53.50	53.50	53.50	63,546
Sep 11, 2024	53.70	53.85	52.65	53.50	53.50	38,157
Sep 10, 2024	53.10	53.65	53.10	53.65	53.65	25,891
Sep 9, 2024	52.80	53.70	52.80	53.20	53.20	23,969
Sep 6, 2024	53.45	53.55	52.50	52.55	52.55	33,581
Sep 5, 2024	53.15	53.90	53.00	53.40	53.40	31,702
Sep 4, 2024	53.35	53.50	52.80	53.30	53.30	64,646
Sep 3, 2024	54.90	55.15	53.70	54.00	54.00	45,683
Sep 2, 2024	55.80	55.80	54.75	54.95	54.95	30,470
Aug 30, 2024	54.95	55.80	54.90	55.60	55.60	66,795
Aug 29, 2024	55.90	55.90	55.30	55.60	55.60	47,387
Aug 28, 2024	56.45	56.50	55.95	55.95	55.95	60,113
Aug 27, 2024	56.25	56.35	55.95	56.15	56.15	20,742
Aug 26, 2024	55.95	56.30	55.60	56.25	56.25	25,504
Aug 23, 2024	55.40	56.05	55.40	56.05	56.05	19,762
Aug 22, 2024	55.35	55.85	55.25	55.40	55.40	40,038
Aug 21, 2024	55.05	55.30	55.00	55.25	55.25	37,655
Aug 20, 2024	55.50	56.00	55.05	55.15	55.15	39,735
Aug 19, 2024	55.30	56.00	55.25	55.55	55.55	27,730
Aug 16, 2024	55.45	55.65	55.00	55.45	55.45	39,748
Aug 15, 2024	55.40	55.85	55.00	55.35	55.35	27,959
Aug 14, 2024	54.90	55.50	54.90	55.40	55.40	48,677
Aug 13, 2024	55.35	55.55	54.80	54.80	54.80	71,345
Aug 12, 2024	55.95	56.10	55.40	55.60	55.60	21,303
Aug 9, 2024	55.70	56.30	55.35	55.80	55.80	19,449
Aug 8, 2024	55.70	55.70	55.10	55.40	55.40	27,612
Aug 7, 2024	55.60	56.55	55.35	56.20	56.20	54,361
Aug 6, 2024	55.70	55.70	54.50	55.00	55.00	60,724
Aug 5, 2024	54.85	55.30	53.85	54.95	54.95	82,303
Aug 2, 2024	56.75	57.05	56.10	56.10	56.10	92,944
Aug 1, 2024	57.15	57.65	56.70	56.85	56.85	77,265
Jul 31, 2024	57.50	58.00	57.15	57.15	57.15	123,834
Jul 30, 2024	57.65	57.95	57.45	57.55	57.55	45,356
Jul 29, 2024	57.35	57.80	57.25	57.50	57.50	113,448
Jul 26, 2024	56.60	58.10	56.60	57.60	57.60	88,376
Jul 25, 2024	59.50	59.90	56.05	57.00	57.00	206,665
Jul 24, 2024	62.20	62.65	61.55	62.35	62.35	24,966
Jul 23, 2024	62.65	62.75	61.85	62.50	62.50	32,004
Jul 22, 2024	61.55	62.75	61.45	62.25	62.25	48,697
Jul 19, 2024	62.50	62.50	61.15	61.30	61.30	60,889
Jul 18, 2024	62.50	63.40	61.90	62.60	62.60	64,346
Jul 17, 2024	61.65	61.65	61.05	61.40	61.40	25,786
Jul 16, 2024	61.25	61.70	61.15	61.45	61.45	28,913
Jul 15, 2024	61.00	61.80	61.00	61.70	61.70	28,705
Jul 12, 2024	60.20	61.70	59.95	61.30	61.30	80,806
Jul 11, 2024	59.90	61.10	59.65	60.50	60.50	30,251
Jul 10, 2024	60.15	60.50	59.65	59.90	59.90	34,291
Jul 9, 2024	60.65	61.15	60.05	60.25	60.25	42,082
Jul 8, 2024	60.95	61.40	60.50	60.80	60.80	42,486
Jul 5, 2024	60.70	61.15	60.15	60.95	60.95	43,893
Jul 4, 2024	59.50	61.05	59.50	60.70	60.70	48,591
Jul 3, 2024	59.20	59.75	58.80	59.50	59.50	44,741
Jul 2, 2024	57.80	59.30	57.40	59.15	59.15	47,501
Jul 1, 2024	1.65 Dividend
Jul 1, 2024	58.30	59.15	57.55	58.10	58.10	56,530
Jun 28, 2024	59.80	60.20	58.90	58.90	57.25	47,280
Jun 27, 2024	60.30	60.50	59.80	60.00	58.32	37,843
Jun 26, 2024	61.80	61.85	60.30	60.30	58.61	88,767
Jun 25, 2024	61.00	62.10	60.65	61.50	59.78	60,281
Jun 24, 2024	61.90	62.45	61.70	62.45	60.70	76,404
Jun 21, 2024	62.15	62.35	61.65	61.80	60.07	110,428
Jun 20, 2024	62.20	62.60	62.05	62.50	60.75	151,919
Jun 19, 2024	62.45	62.85	62.20	62.30	60.55	54,377
Jun 18, 2024	62.40	62.75	62.00	62.50	60.75	65,688
Jun 17, 2024	61.75	62.85	61.75	62.00	60.26	66,805
Jun 14, 2024	63.45	63.80	61.55	61.70	59.97	107,652
Jun 13, 2024	65.10	65.10	63.65	63.65	61.87	35,901
Jun 12, 2024	64.55	65.50	64.35	65.15	63.32	60,029
Jun 11, 2024	65.35	65.90	64.65	64.75	62.94	34,310
Jun 10, 2024	65.20	65.45	64.70	65.20	63.37	45,756
Jun 7, 2024	66.65	67.20	65.75	65.85	64.01	34,738
Jun 6, 2024	66.70	66.85	66.20	66.85	64.98	30,666
Jun 5, 2024	66.80	67.25	66.55	66.55	64.69	42,440
Jun 4, 2024	67.05	67.05	66.25	66.70	64.83	51,576
Jun 3, 2024	67.10	67.25	66.50	67.05	65.17	37,695
May 31, 2024	65.70	66.95	65.60	66.85	64.98	75,420
May 30, 2024	64.85	66.00	64.75	65.70	63.86	112,744
May 29, 2024	66.30	66.35	64.95	65.05	63.23	62,627
May 28, 2024	67.45	68.20	66.45	66.45	64.59	66,184
May 27, 2024	67.00	68.05	66.55	68.00	66.10	65,224
May 24, 2024	66.70	67.75	66.55	67.75	65.85	64,186
May 23, 2024	67.20	67.60	66.90	67.25	65.37	39,056
May 22, 2024	67.30	67.30	66.55	66.95	65.07	26,880
May 21, 2024	67.40	67.65	66.80	67.35	65.46	29,670
May 20, 2024	67.00	67.90	66.95	67.60	65.71	33,381
May 17, 2024	66.95	67.20	66.30	66.95	65.07	41,706
May 16, 2024	66.30	67.60	65.40	67.00	65.12	86,275
May 15, 2024	64.90	65.00	64.25	64.55	62.74	49,208
May 14, 2024	65.00	65.45	64.65	64.80	62.98	34,647
May 13, 2024	64.65	65.20	64.50	65.00	63.18	34,106
May 10, 2024	65.60	65.75	64.05	64.75	62.94	40,402
May 9, 2024	65.10	65.65	65.10	65.55	63.71	26,472
May 8, 2024	64.35	65.20	64.35	65.10	63.28	48,756
May 7, 2024	63.75	64.35	62.70	64.35	62.55	71,528
May 6, 2024	63.65	63.95	63.25	63.60	61.82	25,174
May 3, 2024	63.75	64.00	63.35	63.55	61.77	42,935
May 2, 2024	62.90	64.00	62.90	63.50	61.72	41,178
Apr 30, 2024	63.15	63.55	62.90	62.90	61.14	51,279
Apr 29, 2024	63.55	63.90	63.00	63.20	61.43	100,467
Apr 26, 2024	62.85	63.95	62.75	63.50	61.72	85,656
Apr 25, 2024	63.05	63.20	62.20	62.70	60.94	51,441
Apr 24, 2024	63.00	63.70	62.75	63.30	61.53	50,090
Apr 23, 2024	62.05	63.15	62.05	62.85	61.09	77,162
Apr 22, 2024	62.00	62.45	61.75	62.00	60.26	73,582
Apr 19, 2024	62.25	63.45	60.00	61.40	59.68	295,104
Apr 18, 2024	66.35	66.70	65.35	66.60	64.73	40,569
Apr 17, 2024	65.70	66.70	65.70	66.10	64.25	71,226

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ipsos SA (IPS.PA)