Ipsos Historical Data - IPS

Best deals to access real time data!
Euronext
Monthly Subscription
for only
US$13.29
Euronext Level 2
Monthly Subscription
for only
US$29.55
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Ipsos IPS Euronext Ordinary Share FR0000073298
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.10 0.33% 30.75 30.40 30.85 30.80 30.65 00:40:00
more quote information »

IPS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.2531.4029.8530.8972,838-0.50-1.6%
1 Month31.5531.8529.1530.5959,618-0.80-2.54%
3 Months27.9532.1027.4529.8853,9572.8010.02%
6 Months24.3532.1023.6028.0445,7166.4026.28%
1 Year21.9032.1021.5625.6153,0308.8540.41%
3 Years32.5135.63519.3427.9760,938-1.76-5.41%
5 Years24.3835.63516.7126.0969,5366.3726.13%

IPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 30.65 -0.35 -1.13% 31.00 31.00 30.25 31,128
Feb 19 2020 31.00 0.80 2.65% 30.05 31.05 29.85 218,756
Feb 18 2020 30.20 -0.45 -1.47% 30.80 30.80 29.95 35,246
Feb 15 2020 30.65 -0.55 -1.76% 31.20 31.35 30.65 30,361
Feb 14 2020 31.20 0.00 0.0% 31.25 31.40 30.65 48,700
Feb 13 2020 31.20 0.20 0.65% 31.15 31.30 30.85 91,978
Feb 12 2020 31.00 0.85 2.82% 30.25 31.10 30.05 80,276
Feb 11 2020 30.15 -0.05 -0.17% 30.05 30.30 30.05 31,210
Feb 08 2020 30.20 0.00 0.0% 30.20 30.30 29.85 25,398
Feb 07 2020 30.20 0.35 1.17% 30.00 30.25 29.95 31,984
Feb 06 2020 29.85 -0.25 -0.83% 30.10 30.35 29.85 43,727
Feb 05 2020 30.10 0.80 2.73% 29.45 30.25 29.45 86,152
Feb 04 2020 29.30 0.00 0.0% 29.30 29.55 29.15 53,657
Feb 01 2020 29.30 -0.30 -1.01% 29.60 29.95 29.30 44,894
Jan 31 2020 29.60 -1.05 -3.43% 30.35 30.60 29.40 62,692
Jan 30 2020 30.65 0.30 0.99% 30.30 31.05 29.80 57,163
Jan 29 2020 30.35 -0.25 -0.82% 30.55 30.75 30.05 34,347
Jan 28 2020 30.60 -0.65 -2.08% 31.00 31.05 30.55 63,694
Jan 25 2020 31.25 -0.45 -1.42% 31.65 31.85 31.20 64,077
Jan 24 2020 31.70 0.00 0.0% 31.55 31.80 31.40 56,925
Jan 23 2020 31.70 -0.05 -0.16% 31.55 31.75 31.35 54,304
Jan 22 2020 31.75 0.75 2.42% 30.85 32.10 30.85 171,007
Jan 21 2020 31.00 0.45 1.47% 30.40 31.00 30.40 47,430
Your Recent History
EU
IPS
Ipsos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200220 21:27:52