Skip to main content
IPH Limited (FRA:1IP)
Germany flag Germany · Delayed Price · Currency is EUR
1.910
+0.010 (0.53%)
At close: Dec 5, 2025

IPH Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.901.901.901.901.90-5.94%-
Dec 3, 20251.912.021.912.022.023.06%696
Dec 2, 20251.961.961.961.961.960.51%-
Dec 1, 20251.951.951.951.951.951.56%-
Nov 28, 20251.921.921.921.921.921.05%-
Nov 27, 20251.901.901.901.901.900.53%-
Nov 26, 20251.891.891.891.891.890.53%-
Nov 25, 20251.881.881.881.881.88-1.57%-
Nov 24, 20251.911.911.911.911.912.14%-
Nov 21, 20251.871.871.871.871.87-4.59%-
Nov 20, 20251.961.961.961.961.962.62%-
Nov 19, 20251.911.911.911.911.91-1.55%-
Nov 18, 20251.941.941.941.941.94-2.02%-
Nov 17, 20251.981.981.981.981.981.02%-
Nov 14, 20251.961.961.961.961.96-2.00%-
Nov 13, 20252.002.002.002.002.00-1.96%-
Nov 12, 20252.042.042.042.042.044.08%-
Nov 11, 20251.961.961.961.961.96-1.51%-
Nov 10, 20251.991.991.991.991.991.53%-
Nov 7, 20251.961.961.961.961.961.55%-
Nov 6, 20251.931.931.931.931.93-4.46%-
Nov 5, 20252.022.022.022.022.02-9.01%-
Nov 4, 20252.102.222.102.222.228.82%2,250
Nov 3, 20252.042.042.042.042.040.99%-
Oct 31, 20252.022.022.022.022.021.00%-
Oct 30, 20252.002.002.002.002.00-0.99%-
Oct 29, 20252.022.022.022.022.02-5.61%-
Oct 28, 20252.022.142.022.142.143.88%265
Oct 27, 20252.062.062.062.062.063.00%-
Oct 24, 20252.002.002.002.002.002.56%-
Oct 23, 20251.951.951.951.951.952.09%-
Oct 22, 20251.911.911.911.911.91-5.45%-
Oct 21, 20251.902.021.902.022.027.45%236
Oct 20, 20251.881.881.881.881.88-0.53%-
Oct 17, 20251.891.891.891.891.89-1.05%-
Oct 16, 20251.911.911.911.911.91-1.04%-
Oct 15, 20251.931.931.931.931.931.05%-
Oct 14, 20251.911.911.911.911.91-1.04%-
Oct 13, 20251.931.931.931.931.93-3.50%-
Oct 10, 20252.002.002.002.002.001.52%-
Oct 9, 20251.971.971.971.971.97--
Oct 8, 20251.971.971.971.971.971.03%-
Oct 7, 20251.951.951.951.951.95-2.01%-
Oct 6, 20251.991.991.991.991.991.02%-
Oct 3, 20251.971.971.971.971.97--
Oct 2, 20251.971.971.971.971.97-4.37%-
Oct 1, 20251.912.061.912.062.06-0.96%9,258
Sep 30, 20251.952.081.952.082.085.58%2,885
Sep 29, 20251.971.971.971.971.97-0.51%-
Sep 26, 20251.981.981.981.981.98-0.50%-
Sep 25, 20251.991.991.991.991.99-0.50%-
Sep 24, 20252.002.002.002.002.00-0.99%-
Sep 23, 20252.022.022.022.022.02-1.94%-
Sep 22, 20252.062.062.062.062.06-0.96%-
Sep 19, 20252.082.082.082.082.08-1.89%-
Sep 18, 20252.122.122.122.122.12-1.85%-
Sep 17, 20252.162.162.162.162.16-5.26%-
Sep 16, 20252.182.282.182.282.283.64%1,304
Sep 15, 20252.202.202.202.202.20--
Sep 12, 20252.202.202.202.202.20-1.79%-
Sep 11, 20252.242.242.242.242.24-2.61%-
Sep 10, 20252.302.302.302.302.30-0.86%-
Sep 9, 20252.322.322.322.322.32-2.52%-
Sep 8, 20252.382.382.382.382.38-1.65%-
Sep 5, 20252.422.422.422.422.420.83%-
Sep 4, 20252.402.402.402.402.40--
Sep 3, 20252.402.402.402.402.400.84%-
Sep 2, 20252.382.382.382.382.38-2.46%-
Sep 1, 20252.442.442.442.442.44-2.40%-
Aug 29, 20252.502.502.502.502.500.81%-
Aug 28, 20252.482.482.482.482.48-5.34%-
Aug 27, 20252.622.622.622.622.510.77%-
Aug 26, 20252.602.602.602.602.491.56%-
Aug 25, 20252.562.562.562.562.453.23%-
Aug 22, 20252.482.482.482.482.38-2.36%-
Aug 21, 20252.442.542.442.542.43-15.89%400
Aug 20, 20253.023.023.023.022.89-0.66%-
Aug 19, 20253.043.043.043.042.91-0.65%-
Aug 18, 20253.063.063.063.062.93--
Aug 15, 20253.063.063.063.062.931.32%-
Aug 14, 20253.023.023.023.022.891.34%-
Aug 13, 20252.982.982.982.982.860.68%-
Aug 12, 20252.962.962.962.962.84--
Aug 11, 20252.962.962.962.962.840.68%-
Aug 8, 20252.942.942.942.942.820.68%-
Aug 7, 20252.922.922.922.922.801.39%-
Aug 6, 20252.882.882.882.882.76-5.26%-
Aug 5, 20252.883.042.883.042.916.29%1,000
Aug 4, 20252.862.862.862.862.74-0.69%-
Aug 1, 20252.882.882.882.882.76-1.37%-
Jul 31, 20252.922.922.922.922.80-3.31%-
Jul 30, 20252.903.022.903.022.894.14%159
Jul 29, 20252.902.902.902.902.781.40%-
Jul 28, 20252.862.862.862.862.74--
Jul 25, 20252.862.862.862.862.740.70%-
Jul 24, 20252.842.842.842.842.72-1.39%-
Jul 23, 20252.882.882.882.882.762.13%-
Jul 22, 20252.822.822.822.822.70--
Jul 21, 20252.822.822.822.822.70-0.70%-
Jul 18, 20252.842.842.842.842.721.43%-