Skip to main content
IPAS Indexo AS (RSE:IDX1R)
Latvia flag Latvia · Delayed Price · Currency is EUR
8.70
-0.08 (-0.91%)
At close: Apr 28, 2026

IPAS Indexo AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20268.708.808.688.788.781.15%686
Apr 24, 20268.808.808.688.688.68-0.23%102
Apr 23, 20268.808.868.708.708.70-1.81%13
Apr 22, 20268.708.868.608.868.861.61%3,109
Apr 21, 20268.668.728.668.728.720.69%402
Apr 20, 20268.748.748.668.668.66-0.92%158
Apr 17, 20268.808.808.748.748.74-0.68%389
Apr 16, 20268.788.808.748.808.800.23%305
Apr 15, 20268.588.848.588.788.780.23%1,566
Apr 14, 20268.808.808.648.768.76-0.90%462
Apr 13, 20268.768.848.748.848.841.14%566
Apr 10, 20268.608.808.568.748.741.39%537
Apr 9, 20268.648.668.628.628.62-713
Apr 8, 20268.808.808.628.628.62-2.05%483
Apr 7, 20268.868.868.708.808.80-1.12%892
Apr 2, 20268.948.948.788.908.90-387
Apr 1, 20268.908.908.708.908.900.23%1,220
Mar 31, 20268.989.008.888.888.88-936
Mar 30, 20268.989.008.888.888.88-1.33%319
Mar 27, 20269.009.008.909.009.00-129
Mar 26, 20269.009.008.949.009.000.90%517
Mar 25, 20269.009.108.928.928.92-0.89%1,375
Mar 24, 20269.129.128.989.009.00-1.32%1,262
Mar 23, 20269.189.189.109.129.12-0.65%113
Mar 20, 20269.209.209.069.189.18-0.22%571
Mar 19, 20269.249.249.109.209.200.88%342
Mar 18, 20269.189.349.129.129.12-1.51%891
Mar 17, 20269.329.349.209.269.26-0.86%396
Mar 16, 20269.369.389.349.349.34-0.21%206
Mar 13, 20269.389.409.329.369.36-0.21%248
Mar 12, 20269.409.429.389.389.38-0.21%96
Mar 11, 20269.389.409.369.409.400.21%194
Mar 10, 20269.429.429.389.389.38-0.42%213
Mar 9, 20269.429.429.389.429.42-124
Mar 6, 20269.449.449.409.429.42-0.21%147
Mar 5, 20269.409.449.389.449.440.43%378
Mar 4, 20269.409.409.269.409.40-0.21%247
Mar 3, 20269.449.449.069.429.42-0.21%813
Mar 2, 20269.469.489.449.449.44-0.63%194
Feb 27, 20269.509.509.489.509.50-267
Feb 26, 20269.489.509.489.509.500.21%1,149
Feb 25, 20269.469.509.469.489.48-0.21%279
Feb 24, 20269.509.509.509.509.50-146
Feb 23, 20269.429.529.429.509.50-287
Feb 20, 20269.509.529.449.509.50-0.63%703
Feb 19, 20269.509.569.469.569.560.21%211
Feb 18, 20269.469.569.449.549.54-0.21%381
Feb 17, 20269.449.569.449.569.560.21%153
Feb 16, 20269.509.589.509.549.54-49
Feb 13, 20269.509.549.509.549.540.42%197
Feb 12, 20269.549.589.509.509.50-0.84%2,304
Feb 11, 20269.549.609.549.589.580.42%544
Feb 10, 20269.569.569.509.549.540.42%181
Feb 9, 20269.749.749.509.509.500.21%1,275
Feb 6, 20269.469.489.469.489.48-409
Feb 5, 20269.489.509.489.489.48-0.63%47
Feb 4, 20269.509.569.489.549.540.63%397
Feb 3, 20269.509.509.489.489.48-0.21%65
Feb 2, 20269.489.589.469.509.500.21%63
Jan 30, 20269.509.589.489.489.48-0.21%551
Jan 29, 20269.549.549.429.509.50-0.42%252
Jan 28, 20269.549.549.409.549.54-0.63%598
Jan 27, 20269.589.609.509.609.601.05%338
Jan 26, 20269.509.609.509.509.50-1.04%362
Jan 23, 20269.469.609.429.609.601.91%443
Jan 22, 20269.349.469.349.429.420.21%533
Jan 21, 20269.369.469.369.409.400.21%909
Jan 20, 20269.469.469.389.389.38-0.42%748
Jan 19, 20269.489.489.409.429.42-0.63%345
Jan 16, 20269.529.589.449.489.48-0.21%421
Jan 15, 20269.489.569.449.509.500.42%993
Jan 14, 20269.469.489.429.469.460.21%112
Jan 13, 20269.389.449.349.449.44-0.21%647
Jan 12, 20269.469.509.409.469.46-582
Jan 9, 20269.449.469.389.469.460.21%365
Jan 8, 20269.469.469.429.449.44-231
Jan 7, 20269.589.589.409.449.44-0.42%300
Jan 6, 20269.449.489.329.489.48-984
Jan 5, 20269.469.509.429.489.480.21%1,864
Dec 30, 20259.509.629.109.469.46-0.63%2,241
Dec 29, 20259.509.629.509.529.52-0.63%819
Dec 23, 20259.509.629.509.589.581.05%335
Dec 22, 20259.709.769.489.489.48-2.87%2,193
Dec 19, 20259.949.949.709.769.76-2.20%684
Dec 18, 202510.0010.009.889.989.98-0.20%498
Dec 17, 202510.0010.009.9810.0010.00-671
Dec 16, 20259.9410.009.9210.0010.000.81%1,050
Dec 15, 20259.969.969.849.929.92-0.40%117
Dec 12, 20259.889.969.889.969.960.81%691
Dec 11, 20259.909.909.829.889.88-0.20%102
Dec 10, 20259.849.909.529.909.900.61%313
Dec 9, 20259.989.989.849.849.84-1.60%104
Dec 8, 20259.9410.009.9410.0010.000.20%102
Dec 5, 202510.0510.109.929.989.98-0.70%529
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