Skip to main content
IPAS Indexo AS (RSE:IDX1R)
Latvia flag Latvia · Delayed Price · Currency is EUR
9.98
-0.07 (-0.70%)
At close: Dec 5, 2025

IPAS Indexo AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202510.0010.159.9010.0510.050.50%883
Dec 3, 202510.0510.1010.0010.0010.001.01%2,300
Dec 2, 20259.8010.109.789.909.901.85%2,346
Dec 1, 20259.509.729.509.729.720.41%1,096
Nov 28, 20259.709.709.609.689.68-182
Nov 27, 20259.709.709.689.689.68-440
Nov 26, 20259.709.709.609.689.68-0.21%628
Nov 25, 20259.509.729.429.709.701.68%2,074
Nov 24, 20259.609.609.429.549.54-0.63%675
Nov 21, 20259.689.689.569.609.60-0.83%75
Nov 20, 20259.609.689.589.689.680.83%438
Nov 19, 20259.669.689.609.609.60-1.03%386
Nov 14, 20259.649.769.649.709.70-0.61%321
Nov 13, 20259.609.769.609.769.761.67%279
Nov 12, 20259.689.689.609.609.60-0.83%214
Nov 11, 20259.689.689.649.689.68-209
Nov 10, 20259.649.709.629.689.680.21%146
Nov 7, 20259.669.689.669.669.66-0.21%90
Nov 6, 20259.689.689.609.689.68-0.21%99
Nov 5, 20259.609.709.609.709.701.25%82
Nov 4, 20259.689.689.409.589.58-1.03%612
Nov 3, 20259.809.809.689.689.68-0.21%311
Oct 31, 20259.769.769.709.709.70-102
Oct 30, 20259.709.709.709.709.70-1.02%11
Oct 29, 20259.649.809.649.809.80-167
Oct 28, 20259.709.809.709.809.801.87%594
Oct 27, 20259.589.789.589.629.62-0.41%92
Oct 24, 20259.709.789.669.669.660.21%75
Oct 23, 20259.689.709.649.649.64-0.21%103
Oct 22, 20259.709.709.649.669.66-0.21%301
Oct 21, 20259.629.709.629.689.68-0.41%256
Oct 20, 20259.709.729.669.729.720.21%75
Oct 17, 20259.649.709.649.709.700.41%76
Oct 16, 20259.809.809.649.669.660.21%91
Oct 15, 20259.709.709.649.649.64-0.82%140
Oct 14, 20259.709.729.689.729.72-31
Oct 13, 20259.729.729.709.729.72-94
Oct 10, 20259.809.809.729.729.72-0.82%34
Oct 9, 20259.749.809.629.809.800.82%234
Oct 8, 20259.809.809.669.729.72-0.82%606
Oct 7, 20259.789.809.529.809.800.20%121
Oct 6, 20259.549.889.509.789.782.95%1,094
Oct 3, 20259.569.569.509.509.50-0.42%892
Oct 2, 20259.609.609.529.549.54-0.63%360
Oct 1, 20259.649.649.589.609.60-0.41%227
Sep 30, 20259.689.709.569.649.64-0.62%326
Sep 29, 20259.709.729.709.709.701.04%563
Sep 26, 20259.709.709.609.609.60-1.64%35
Sep 25, 20259.609.769.609.769.761.67%366
Sep 24, 20259.709.709.609.609.60-1.03%154
Sep 23, 20259.629.769.629.709.701.04%355
Sep 22, 20259.869.869.609.609.60-3.03%182
Sep 19, 20259.909.909.549.909.90-386
Sep 18, 20259.949.949.809.909.90-0.20%89
Sep 17, 20259.989.989.649.929.92-120
Sep 16, 20259.929.929.929.929.92-333
Sep 15, 20259.549.929.549.929.920.20%376
Sep 12, 20259.929.929.789.909.90-719
Sep 11, 20259.929.929.869.909.90-0.20%32
Sep 10, 20259.969.969.809.929.921.02%286
Sep 9, 20259.989.989.829.829.82-140
Sep 8, 202510.0010.009.829.829.82-1.80%1,796
Sep 5, 202510.1010.109.9810.0010.00-0.50%138
Sep 4, 202510.0510.059.9810.0510.050.50%263
Sep 3, 202510.0010.059.9810.0010.00-0.50%203
Sep 2, 202510.1010.109.9810.0510.05-0.50%337
Sep 1, 202510.0010.1510.0010.1010.101.20%732
Aug 29, 20259.9610.009.949.989.980.20%1,427
Aug 28, 20259.869.989.849.969.961.01%277
Aug 27, 20259.7610.009.769.869.86-1.20%389
Aug 26, 20259.869.989.809.989.981.22%317
Aug 25, 202510.0010.009.729.869.86-1.00%965
Aug 22, 202510.1010.109.969.969.96-1.39%719
Aug 21, 202510.1510.1510.1010.1010.10-0.49%182
Aug 20, 202510.0010.1510.0010.1510.152.11%618
Aug 19, 202510.1510.159.929.949.94-2.07%405
Aug 18, 202510.1510.209.7010.1510.1510.33%301
Aug 15, 202510.2010.209.209.209.20-9.80%2,743
Aug 14, 202510.2010.2010.1510.2010.200.49%793
Aug 13, 202510.2010.2010.1510.1510.15-0.49%737
Aug 12, 202510.2510.2510.2010.2010.20-834
Aug 11, 202510.2510.2510.1510.2010.20-490
Aug 8, 202510.2510.2510.1510.2010.20-0.49%835
Aug 7, 202510.3010.4010.2010.2510.25-0.49%2,279
Aug 6, 202510.2010.3010.2010.3010.301.98%1,638
Aug 5, 202510.1510.2010.1010.1010.10-0.49%1,109
Aug 4, 202510.1010.2010.1010.1510.15-971
Aug 1, 202510.2010.2010.1010.1510.15-0.49%519
Jul 31, 20259.9010.509.7010.2010.202.82%4,582
Jul 30, 20259.929.929.549.929.921.22%122
Jul 29, 20259.989.989.529.809.80-2.00%960
Jul 28, 20259.0010.109.0010.0010.0011.11%1,950
Jul 25, 20258.969.008.869.009.000.45%662
Jul 24, 20258.868.988.868.968.961.13%247
Jul 23, 20258.808.868.708.868.860.68%360
Jul 22, 20258.808.848.788.808.80-243
Jul 21, 20258.748.868.708.808.80-1.57%283
Jul 18, 20258.828.968.808.948.940.90%366
Jul 17, 20258.888.908.828.868.86-281
Jul 16, 20258.969.008.768.868.86-1.12%490