Skip to main content
The Interpublic Group of Companies, Inc. (FRA:IPG)
Germany flag Germany · Delayed Price · Currency is EUR
21.04
0.00 (0.00%)
Last updated: Nov 28, 2025, 8:00 AM CET

FRA:IPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 202521.0421.0421.0421.0421.04-2.05%-
Nov 26, 202521.4821.4821.4821.4821.48-2.96%-
Nov 25, 202522.1422.1422.1422.1422.14-0.52%-
Nov 24, 202522.2522.2522.2522.2522.254.93%-
Nov 21, 202521.2121.2121.2121.2121.21-0.07%-
Nov 20, 202521.2221.2221.2221.2221.22-1.74%-
Nov 19, 202521.6021.6021.6021.6021.600.98%-
Nov 18, 202521.3921.3921.3921.3921.39-0.26%-
Nov 17, 202521.2521.4421.2521.4421.440.30%261
Nov 14, 202521.3821.3821.3821.3821.38-2.08%-
Nov 13, 202521.8321.8321.8321.8321.830.37%-
Nov 12, 202521.7521.7521.7521.7521.751.40%-
Nov 11, 202521.4521.4521.4521.4521.45-0.02%-
Nov 10, 202522.0122.0121.4421.4621.46-0.58%4,600
Nov 7, 202521.5821.5821.5821.5821.58-0.53%-
Nov 6, 202521.7021.7021.7021.7021.70-0.48%-
Nov 5, 202521.8021.8021.8021.8021.801.96%-
Nov 4, 202521.3821.3821.3821.3821.38-3.13%-
Nov 3, 202522.0722.0722.0722.0722.07-0.74%-
Oct 31, 202522.2522.2522.2422.2422.240.82%37
Oct 30, 202522.0622.0622.0622.0622.06-2.43%-
Oct 29, 202522.6122.6122.6122.6122.61-2.38%-
Oct 28, 202523.1623.1623.1623.1623.16-2.09%-
Oct 27, 202523.3623.6523.3623.6523.65-0.06%84
Oct 24, 202523.6723.6723.6723.6723.67-0.69%-
Oct 23, 202523.8323.8323.8323.8323.833.32%-
Oct 22, 202523.0723.0723.0723.0723.071.54%-
Oct 21, 202522.7222.7222.7222.7222.720.78%-
Oct 20, 202522.5422.5422.5422.5422.541.90%-
Oct 17, 202522.1222.1222.1222.1222.12-3.97%-
Oct 16, 202523.0423.0423.0423.0423.040.26%-
Oct 15, 202522.9822.9822.9822.9822.983.51%-
Oct 14, 202522.2022.2022.2022.2022.20-3.50%-
Oct 13, 202522.5623.0022.5623.0023.000.72%100
Oct 10, 202522.8422.8422.8422.8422.84-2.04%-
Oct 9, 202523.3123.3123.3123.3123.31--
Oct 8, 202523.3123.3123.3123.3123.310.19%-
Oct 7, 202522.7523.2722.7523.2723.273.01%1,000
Oct 6, 202522.5922.5922.5922.5922.591.21%-
Oct 3, 202522.3222.3222.3222.3222.32-0.51%-
Oct 2, 202522.4322.4322.4322.4322.43-5.68%-
Oct 1, 202523.5923.7823.5923.7823.783.77%205
Sep 30, 202522.9222.9222.9222.9222.922.23%-
Sep 29, 202522.4222.4222.4222.4222.421.59%-
Sep 26, 202522.0722.0722.0722.0722.07-1.01%-
Sep 25, 202522.2922.2922.2922.2922.291.39%-
Sep 24, 202521.9921.9921.9921.9921.992.40%-
Sep 23, 202521.4721.4721.4721.4721.47-0.90%-
Sep 22, 202521.6721.6721.6721.6721.67-1.23%-
Sep 19, 202521.9421.9421.9421.9421.94-1.26%-
Sep 18, 202522.2222.2222.2222.2222.220.77%-
Sep 17, 202522.0522.0522.0522.0522.05-0.77%-
Sep 16, 202522.2222.2222.2222.2222.22-0.69%-
Sep 15, 202522.3722.3722.3722.3722.37-0.95%-
Sep 12, 202522.5922.5922.5922.5922.592.36%-
Sep 11, 202522.0722.0722.0722.0722.07-2.48%-
Sep 10, 202522.6322.6322.6322.6322.63-2.29%-
Sep 9, 202522.7923.1622.7923.1623.160.59%90
Sep 8, 202523.0223.0223.0223.0223.020.52%-
Sep 5, 202522.9022.9022.9022.9022.901.42%-
Sep 4, 202522.5822.5822.5822.5822.580.13%-
Sep 3, 202522.4422.5522.4422.5522.550.38%111
Sep 2, 202522.4722.4722.4722.4722.47-0.90%-
Sep 1, 202522.6722.6722.6722.6722.390.02%-
Aug 29, 202522.6722.6722.6722.6722.38-1.11%-
Aug 28, 202522.9222.9222.9222.9222.630.35%-
Aug 27, 202522.8422.8422.8422.8422.56-1.25%-
Aug 26, 202523.1323.1323.1323.1322.840.02%-
Aug 25, 202523.1323.1323.1323.1322.841.83%-
Aug 22, 202522.7122.7122.7122.7122.430.11%-
Aug 21, 202522.6922.6922.6922.6922.400.44%-
Aug 20, 202522.5922.5922.5922.5922.302.06%-
Aug 19, 202522.1322.1322.1322.1321.85-0.14%-
Aug 18, 202522.1622.1622.1622.1621.880.59%-
Aug 15, 202522.0322.0322.0322.0321.76-0.68%-
Aug 14, 202522.1822.1822.1822.1821.903.45%-
Aug 13, 202521.4421.4421.4421.4421.170.37%-
Aug 12, 202521.3621.3621.3621.3621.090.61%-
Aug 11, 202521.2321.2321.2321.2320.970.26%-
Aug 8, 202521.1821.1821.1821.1820.91-0.19%-
Aug 7, 202521.2221.2221.2221.2220.95-0.19%-
Aug 6, 202521.2621.2621.2621.2620.990.69%-
Aug 5, 202521.1121.1121.1121.1120.851.59%-
Aug 4, 202520.7820.7820.7820.7820.52-2.72%-
Aug 1, 202521.3621.3621.3621.3621.09-1.54%-
Jul 31, 202521.7021.7021.7021.7021.43-0.50%-
Jul 30, 202521.8121.8121.8121.8121.53-0.21%-
Jul 29, 202521.8521.8521.8521.8521.58-0.86%-
Jul 28, 202522.0422.0422.0422.0421.77-0.83%-
Jul 25, 202522.2322.2322.2322.2321.95-0.80%-
Jul 24, 202522.4122.4122.4122.4122.133.11%-
Jul 23, 202521.7321.7321.7321.7321.466.49%-
Jul 22, 202520.4120.4120.4120.4120.15-2.02%-
Jul 21, 202520.6520.9020.6520.8320.57-0.34%762
Jul 18, 202520.6420.9020.6420.9020.64-2.99%27
Jul 17, 202521.5421.5421.5421.5421.273.88%-
Jul 16, 202520.7420.7420.7420.7420.48-1.36%-
Jul 15, 202521.0221.0221.0221.0220.76-0.14%-
Jul 14, 202521.0521.0521.0521.0520.79-0.85%-
Jul 11, 202521.2321.2321.2321.2320.971.77%-