Ipsos SA (EPA:IPS)
France
· Delayed Price · Currency is EUR 31.98
+0.10 (0.31%)
At close: Dec 5, 2025
Ipsos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.90 | 32.32 | 31.76 | 31.98 | 31.98 | 0.31% | 32,217 |
| Dec 4, 2025 | 31.80 | 32.14 | 31.66 | 31.88 | 31.88 | 0.50% | 45,813 |
| Dec 3, 2025 | 31.82 | 32.18 | 31.58 | 31.72 | 31.72 | -0.50% | 31,999 |
| Dec 2, 2025 | 32.02 | 32.46 | 31.80 | 31.88 | 31.88 | -0.99% | 31,490 |
| Dec 1, 2025 | 31.76 | 32.28 | 31.74 | 32.20 | 32.20 | 0.37% | 54,719 |
| Nov 28, 2025 | 31.68 | 32.22 | 31.64 | 32.08 | 32.08 | 1.07% | 42,570 |
| Nov 27, 2025 | 31.50 | 31.90 | 31.50 | 31.74 | 31.74 | 0.38% | 53,100 |
| Nov 26, 2025 | 31.64 | 31.82 | 31.40 | 31.62 | 31.62 | -0.06% | 52,644 |
| Nov 25, 2025 | 31.10 | 31.64 | 31.10 | 31.64 | 31.64 | 1.80% | 69,003 |
| Nov 24, 2025 | 31.30 | 31.78 | 31.08 | 31.08 | 31.08 | -0.45% | 162,757 |
| Nov 21, 2025 | 31.10 | 31.46 | 30.86 | 31.22 | 31.22 | 0.19% | 104,448 |
| Nov 20, 2025 | 31.60 | 31.68 | 31.16 | 31.16 | 31.16 | -0.64% | 57,155 |
| Nov 19, 2025 | 32.06 | 32.16 | 31.36 | 31.36 | 31.36 | -2.31% | 67,918 |
| Nov 18, 2025 | 32.00 | 32.28 | 31.58 | 32.10 | 32.10 | -0.62% | 132,484 |
| Nov 17, 2025 | 32.30 | 32.58 | 32.10 | 32.30 | 32.30 | -0.06% | 36,272 |
| Nov 14, 2025 | 32.18 | 32.32 | 31.52 | 32.32 | 32.32 | 0.25% | 43,559 |
| Nov 13, 2025 | 32.56 | 32.70 | 32.06 | 32.24 | 32.24 | -1.23% | 60,985 |
| Nov 12, 2025 | 32.32 | 32.80 | 32.22 | 32.64 | 32.64 | 1.18% | 43,701 |
| Nov 11, 2025 | 31.96 | 32.30 | 31.92 | 32.26 | 32.26 | 0.94% | 32,957 |
| Nov 10, 2025 | 32.06 | 32.46 | 31.96 | 31.96 | 31.96 | 0.82% | 31,364 |
| Nov 7, 2025 | 31.90 | 32.08 | 31.46 | 31.70 | 31.70 | -0.19% | 49,623 |
| Nov 6, 2025 | 32.18 | 32.38 | 31.76 | 31.76 | 31.76 | -1.67% | 45,244 |
| Nov 5, 2025 | 32.00 | 32.52 | 31.86 | 32.30 | 32.30 | 0.06% | 66,869 |
| Nov 4, 2025 | 33.00 | 33.08 | 32.28 | 32.28 | 32.28 | -2.77% | 114,755 |
| Nov 3, 2025 | 33.26 | 33.64 | 33.14 | 33.20 | 33.20 | -0.12% | 29,264 |
| Oct 31, 2025 | 33.14 | 33.44 | 33.12 | 33.24 | 33.24 | - | 51,469 |
| Oct 30, 2025 | 33.62 | 33.62 | 33.08 | 33.24 | 33.24 | -1.48% | 70,151 |
| Oct 29, 2025 | 33.96 | 34.16 | 33.74 | 33.74 | 33.74 | -0.47% | 44,844 |
| Oct 28, 2025 | 33.76 | 33.90 | 33.52 | 33.90 | 33.90 | -0.24% | 52,009 |
| Oct 27, 2025 | 34.06 | 34.52 | 33.72 | 33.98 | 33.98 | -0.18% | 60,871 |
| Oct 24, 2025 | 34.50 | 34.76 | 33.86 | 34.04 | 34.04 | 0.24% | 91,828 |
| Oct 23, 2025 | 34.50 | 35.50 | 33.00 | 33.96 | 33.96 | -6.81% | 196,995 |
| Oct 22, 2025 | 36.48 | 36.88 | 36.14 | 36.44 | 36.44 | -0.16% | 71,821 |
| Oct 21, 2025 | 36.16 | 36.68 | 35.90 | 36.50 | 36.50 | 1.33% | 50,596 |
| Oct 20, 2025 | 36.16 | 36.42 | 35.70 | 36.02 | 36.02 | 0.28% | 97,584 |
| Oct 17, 2025 | 35.16 | 36.30 | 35.06 | 35.92 | 35.92 | 1.30% | 46,870 |
| Oct 16, 2025 | 35.50 | 35.64 | 35.22 | 35.46 | 35.46 | 0.23% | 55,428 |
| Oct 15, 2025 | 35.30 | 35.88 | 35.16 | 35.38 | 35.38 | 1.38% | 46,332 |
| Oct 14, 2025 | 35.32 | 35.34 | 34.46 | 34.90 | 34.90 | -1.97% | 76,153 |
| Oct 13, 2025 | 35.58 | 35.94 | 35.38 | 35.60 | 35.60 | 0.45% | 30,053 |
| Oct 10, 2025 | 36.02 | 36.36 | 35.40 | 35.44 | 35.44 | -1.50% | 43,115 |
| Oct 9, 2025 | 36.70 | 37.06 | 35.98 | 35.98 | 35.98 | -1.96% | 23,079 |
| Oct 8, 2025 | 36.10 | 36.98 | 35.96 | 36.70 | 36.70 | 0.82% | 35,942 |
| Oct 7, 2025 | 36.50 | 36.68 | 36.18 | 36.40 | 36.40 | -0.38% | 25,128 |
| Oct 6, 2025 | 37.08 | 37.08 | 35.36 | 36.54 | 36.54 | -1.51% | 64,119 |
| Oct 3, 2025 | 37.26 | 37.30 | 36.66 | 37.10 | 37.10 | -0.43% | 34,880 |
| Oct 2, 2025 | 37.32 | 37.54 | 37.04 | 37.26 | 37.26 | 0.59% | 48,737 |
| Oct 1, 2025 | 37.70 | 37.78 | 37.00 | 37.04 | 37.04 | -2.17% | 41,433 |
| Sep 30, 2025 | 37.54 | 38.10 | 37.54 | 37.86 | 37.86 | 0.69% | 55,652 |
| Sep 29, 2025 | 36.80 | 37.96 | 36.66 | 37.60 | 37.60 | 3.24% | 57,796 |
| Sep 26, 2025 | 36.56 | 36.66 | 36.16 | 36.42 | 36.42 | -0.05% | 48,211 |
| Sep 25, 2025 | 36.62 | 36.66 | 36.00 | 36.44 | 36.44 | -0.55% | 49,289 |
| Sep 24, 2025 | 37.16 | 37.20 | 36.60 | 36.64 | 36.64 | -1.35% | 100,651 |
| Sep 23, 2025 | 37.22 | 37.80 | 37.00 | 37.14 | 37.14 | -0.11% | 39,787 |
| Sep 22, 2025 | 37.00 | 37.32 | 36.50 | 37.18 | 37.18 | 0.49% | 47,305 |
| Sep 19, 2025 | 37.32 | 37.60 | 37.00 | 37.00 | 37.00 | -0.70% | 123,871 |
| Sep 18, 2025 | 37.06 | 37.48 | 36.96 | 37.26 | 37.26 | 0.49% | 32,371 |
| Sep 17, 2025 | 37.30 | 37.42 | 36.78 | 37.08 | 37.08 | -0.64% | 42,699 |
| Sep 16, 2025 | 37.14 | 37.64 | 36.98 | 37.32 | 37.32 | 0.92% | 70,414 |
| Sep 15, 2025 | 37.38 | 38.22 | 36.90 | 36.98 | 36.98 | 0.38% | 109,030 |
| Sep 12, 2025 | 35.64 | 36.92 | 35.50 | 36.84 | 36.84 | 3.48% | 60,193 |
| Sep 11, 2025 | 35.06 | 35.88 | 35.06 | 35.60 | 35.60 | 1.42% | 35,307 |
| Sep 10, 2025 | 35.14 | 35.50 | 35.00 | 35.10 | 35.10 | 0.29% | 31,090 |
| Sep 9, 2025 | 34.90 | 35.44 | 34.78 | 35.00 | 35.00 | 0.75% | 49,902 |
| Sep 8, 2025 | 34.60 | 34.80 | 34.26 | 34.74 | 34.74 | 0.64% | 37,239 |
| Sep 5, 2025 | 34.86 | 34.96 | 34.52 | 34.52 | 34.52 | -0.98% | 31,222 |
| Sep 4, 2025 | 34.52 | 35.34 | 34.38 | 34.86 | 34.86 | 0.87% | 31,085 |
| Sep 3, 2025 | 35.24 | 35.46 | 34.26 | 34.56 | 34.56 | -1.26% | 80,298 |
| Sep 2, 2025 | 35.26 | 35.50 | 35.00 | 35.00 | 35.00 | -1.57% | 94,366 |
| Sep 1, 2025 | 35.58 | 35.94 | 35.36 | 35.56 | 35.56 | 0.17% | 34,371 |
| Aug 29, 2025 | 36.32 | 36.62 | 35.50 | 35.50 | 35.50 | -2.53% | 115,381 |
| Aug 28, 2025 | 37.18 | 37.56 | 36.34 | 36.42 | 36.42 | -1.83% | 73,388 |
| Aug 27, 2025 | 36.42 | 37.18 | 36.42 | 37.10 | 37.10 | 1.53% | 85,371 |
| Aug 26, 2025 | 38.46 | 38.46 | 36.44 | 36.54 | 36.54 | -6.55% | 224,231 |
| Aug 25, 2025 | 38.76 | 39.20 | 38.70 | 39.10 | 39.10 | 0.26% | 31,506 |
| Aug 22, 2025 | 38.16 | 39.02 | 38.16 | 39.00 | 39.00 | 1.88% | 41,699 |
| Aug 21, 2025 | 38.12 | 38.28 | 37.70 | 38.28 | 38.28 | 0.31% | 40,483 |
| Aug 20, 2025 | 38.50 | 38.68 | 38.10 | 38.16 | 38.16 | -1.24% | 72,723 |
| Aug 19, 2025 | 38.14 | 38.80 | 38.14 | 38.64 | 38.64 | 1.47% | 17,144 |
| Aug 18, 2025 | 38.10 | 38.48 | 37.80 | 38.08 | 38.08 | -0.05% | 37,014 |
| Aug 15, 2025 | 38.26 | 38.38 | 38.10 | 38.10 | 38.10 | 0.26% | 25,542 |
| Aug 14, 2025 | 38.36 | 38.36 | 37.94 | 38.00 | 38.00 | -0.68% | 48,993 |
| Aug 13, 2025 | 38.20 | 38.30 | 37.86 | 38.26 | 38.26 | 0.16% | 25,801 |
| Aug 12, 2025 | 38.14 | 38.46 | 37.80 | 38.20 | 38.20 | 0.21% | 44,733 |
| Aug 11, 2025 | 38.74 | 38.80 | 37.96 | 38.12 | 38.12 | -1.29% | 28,712 |
| Aug 8, 2025 | 38.64 | 38.80 | 38.42 | 38.62 | 38.62 | 0.78% | 36,571 |
| Aug 7, 2025 | 37.70 | 38.56 | 37.66 | 38.32 | 38.32 | 1.64% | 27,402 |
| Aug 6, 2025 | 38.08 | 38.18 | 37.56 | 37.70 | 37.70 | -0.95% | 42,285 |
| Aug 5, 2025 | 38.50 | 38.82 | 38.06 | 38.06 | 38.06 | -0.99% | 36,243 |
| Aug 4, 2025 | 38.80 | 39.02 | 38.40 | 38.44 | 38.44 | -1.03% | 58,270 |
| Aug 1, 2025 | 39.40 | 39.40 | 38.70 | 38.84 | 38.84 | -1.67% | 52,024 |
| Jul 31, 2025 | 39.78 | 40.10 | 39.50 | 39.50 | 39.50 | -1.00% | 50,764 |
| Jul 30, 2025 | 40.40 | 40.40 | 39.78 | 39.90 | 39.90 | -1.14% | 49,390 |
| Jul 29, 2025 | 41.08 | 42.02 | 40.36 | 40.36 | 40.36 | -1.13% | 72,108 |
| Jul 28, 2025 | 42.42 | 42.42 | 40.60 | 40.82 | 40.82 | -1.92% | 63,428 |
| Jul 25, 2025 | 43.38 | 43.58 | 41.56 | 41.62 | 41.62 | -4.76% | 124,358 |
| Jul 24, 2025 | 42.16 | 43.70 | 40.00 | 43.70 | 43.70 | 6.85% | 151,666 |
| Jul 23, 2025 | 40.76 | 40.98 | 40.50 | 40.90 | 40.90 | 1.24% | 73,686 |
| Jul 22, 2025 | 40.74 | 40.94 | 40.32 | 40.40 | 40.40 | -1.22% | 65,052 |
| Jul 21, 2025 | 41.50 | 41.62 | 40.80 | 40.90 | 40.90 | -1.68% | 28,666 |