Ipsos SA (FR:IPS)
:IPS
Time Period
3M
Events
Historical Prices
Rows:
Apr 02, 2026
34.02
34.32
33.84
34.04
34.04
-1.33%
44,690
0.58
Apr 01, 2026
34.28
34.50
33.92
34.50
34.50
+2.56%
46,625
0.60
Mar 31, 2026
34.20
34.42
33.50
33.64
33.64
-1.81%
52,486
0.68
Mar 30, 2026
33.62
34.26
33.38
34.26
34.26
+1.72%
67,464
0.89
Mar 27, 2026
34.02
34.06
33.56
33.68
33.68
-0.71%
47,871
0.63
Mar 26, 2026
33.48
34.38
33.42
33.92
33.92
+0.89%
62,979
0.83
Mar 25, 2026
33.94
34.30
33.22
33.62
33.62
0.00%
79,601
1.07
Mar 24, 2026
34.00
34.62
33.54
33.62
33.62
-0.77%
67,434
0.92
Mar 23, 2026
32.98
34.86
32.84
33.88
33.88
+1.01%
95,904
1.34
Mar 20, 2026
34.04
34.28
33.44
33.54
33.54
-1.47%
115,821
1.64
Mar 19, 2026
34.20
34.66
33.84
34.04
34.04
-0.76%
70,175
1.00
Mar 18, 2026
36.30
36.30
34.22
34.30
34.30
-5.25%
68,965
0.98
Mar 17, 2026
36.40
36.78
36.12
36.20
36.20
-0.66%
90,474
1.30
Mar 16, 2026
36.40
36.72
36.12
36.44
36.44
+0.16%
85,104
1.23
Mar 13, 2026
35.30
36.72
35.20
36.38
36.38
+1.96%
80,055
1.16
Mar 12, 2026
35.40
36.30
35.40
35.68
35.68
+0.73%
79,719
1.16
Mar 11, 2026
35.50
35.90
34.84
35.42
35.42
-0.56%
94,279
1.38
Mar 10, 2026
36.20
36.46
35.50
35.62
35.62
-0.39%
78,614
1.16
Mar 09, 2026
35.74
36.30
35.22
35.76
35.76
-3.14%
99,922
1.47
Mar 06, 2026
36.20
36.98
36.04
36.92
36.92
+3.13%
130,740
1.95
Mar 05, 2026
35.50
36.54
35.36
35.80
35.80
-0.22%
87,917
1.33
Mar 04, 2026
34.44
35.88
34.42
35.88
35.88
+4.42%
101,440
1.56
Mar 03, 2026
34.00
34.48
33.72
34.36
34.36
+0.06%
92,992
1.44
Mar 02, 2026
33.00
34.46
32.92
34.34
34.34
-0.35%
83,384
1.31
Feb 27, 2026
34.70
35.08
34.04
34.46
34.46
-2.16%
158,167
2.57
Feb 26, 2026
33.24
35.22
33.24
35.22
35.22
+7.44%
159,569
2.66
Feb 25, 2026
30.80
33.16
30.76
32.78
32.78
+7.40%
165,345
2.85
Feb 24, 2026
30.06
30.52
29.74
30.52
30.52
+0.53%
76,612
1.33
Feb 23, 2026
31.02
31.76
30.36
30.36
30.36
-2.32%
83,099
1.45
Feb 20, 2026
30.34
31.20
30.18
31.08
31.08
+2.51%
142,267
2.54
Feb 19, 2026
30.02
30.44
29.98
30.32
30.32
+0.53%
63,451
1.10
Feb 18, 2026
30.00
30.36
29.78
30.16
30.16
+0.53%
108,551
1.89
Feb 17, 2026
29.40
30.14
29.10
30.00
30.00
-3.16%
110,819
1.96
Feb 16, 2026
31.38
31.38
29.70
29.70
29.70
-4.13%
79,052
1.40
Feb 13, 2026
30.86
31.38
30.74
30.98
30.98
+0.06%
63,141
1.10
Feb 12, 2026
31.40
31.62
30.80
30.96
30.96
-0.96%
98,410
1.74
Feb 11, 2026
33.30
33.30
31.26
31.26
31.26
-6.41%
146,833
2.67
Feb 10, 2026
32.98
33.70
32.86
33.40
33.40
+1.52%
69,856
1.27
Feb 09, 2026
33.04
33.46
32.84
32.90
32.90
-0.36%
54,124
0.99
Feb 06, 2026
33.30
33.36
32.56
33.02
33.02
-1.43%
71,694
1.33
Feb 05, 2026
34.18
34.30
33.34
33.50
33.50
-2.16%
41,937
0.78
Feb 04, 2026
34.76
35.12
33.84
34.24
34.24
-1.50%
100,107
1.89
Feb 03, 2026
35.82
35.82
34.76
34.76
34.76
-2.96%
100,641
1.93
Feb 02, 2026
35.84
35.86
35.22
35.82
35.82
-0.06%
49,926
0.95
Jan 30, 2026
35.70
35.98
35.42
35.84
35.84
+1.07%
59,570
1.12
Jan 29, 2026
36.36
37.04
35.46
35.46
35.46
-0.95%
71,283
1.35
Jan 28, 2026
35.44
36.00
35.42
35.80
35.80
+1.24%
36,807
0.70
Jan 27, 2026
36.00
36.54
35.36
35.36
35.36
-1.06%
65,784
1.24
Jan 26, 2026
35.64
35.78
35.12
35.74
35.74
+0.90%
63,328
1.20
Jan 23, 2026
34.98
35.42
34.46
35.42
35.42
+0.80%
72,461
1.38
Rows: