VIE:IPCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.68	33.76	33.68	33.76	-	-2.12%	-
Mar 6, 2026	35.63	35.63	33.98	34.49	34.49	-3.79%	993
Mar 5, 2026	36.58	36.66	35.85	35.85	35.85	-1.16%	-
Mar 4, 2026	36.09	36.27	35.85	36.27	36.27	2.00%	989
Mar 3, 2026	36.44	36.44	35.40	35.56	35.56	-1.58%	1,955
Mar 2, 2026	36.59	36.76	36.00	36.13	36.13	-1.07%	888
Feb 27, 2026	36.43	36.64	35.99	36.52	36.52	0.94%	2
Feb 26, 2026	36.93	36.99	36.18	36.18	36.18	0.81%	-
Feb 25, 2026	37.36	37.52	35.89	35.89	35.89	-4.45%	-
Feb 24, 2026	37.75	37.93	37.56	37.56	37.56	0.70%	48
Feb 23, 2026	37.32	37.86	36.36	37.30	37.30	-8.01%	2,667
Feb 19, 2026	41.17	41.24	40.55	40.55	40.16	-2.83%	-
Feb 18, 2026	41.58	41.73	41.35	41.73	41.33	1.48%	-
Feb 17, 2026	41.49	41.57	41.12	41.12	40.72	-0.84%	-
Feb 16, 2026	41.51	41.58	41.47	41.47	41.07	-0.58%	-
Feb 13, 2026	41.48	41.71	41.18	41.71	41.31	-0.05%	543
Feb 12, 2026	41.59	41.78	41.53	41.73	41.33	1.71%	16
Feb 11, 2026	40.34	41.51	40.32	41.03	40.63	1.69%	553
Feb 10, 2026	39.88	40.35	39.86	40.35	39.96	3.01%	1
Feb 9, 2026	39.32	39.32	38.64	39.17	38.79	1.06%	1
Feb 6, 2026	37.55	38.76	37.55	38.76	38.38	4.42%	544
Feb 5, 2026	37.88	37.93	36.83	37.12	36.76	-3.11%	1,658
Feb 4, 2026	35.75	38.31	35.54	38.31	37.94	5.86%	-
Feb 3, 2026	34.71	36.19	34.39	36.19	35.84	4.08%	-
Feb 2, 2026	34.32	34.77	33.64	34.77	34.43	2.60%	996
Jan 30, 2026	32.35	33.89	32.35	33.89	33.56	3.93%	1,056
Jan 29, 2026	34.70	35.31	32.61	32.61	32.29	-8.09%	2,706
Jan 28, 2026	35.27	35.48	35.13	35.48	35.14	0.48%	-
Jan 27, 2026	36.36	36.36	35.31	35.31	34.97	-2.38%	592
Jan 26, 2026	36.33	36.40	36.17	36.17	35.82	1.74%	-
Jan 23, 2026	35.70	35.70	35.47	35.55	35.21	-2.44%	-
Jan 22, 2026	36.72	36.72	36.44	36.44	36.09	0.16%	-
Jan 21, 2026	35.63	36.38	35.51	36.38	36.03	0.25%	-
Jan 20, 2026	36.63	36.66	35.91	36.29	35.94	-1.63%	23
Jan 19, 2026	36.99	36.99	36.88	36.89	36.53	-0.91%	-
Jan 16, 2026	37.73	37.73	37.23	37.23	36.87	-0.05%	-
Jan 15, 2026	36.93	37.25	36.86	37.25	36.89	1.39%	-
Jan 14, 2026	36.54	36.84	36.47	36.74	36.38	0.93%	1
Jan 13, 2026	36.30	36.40	36.08	36.40	36.05	0.47%	-
Jan 12, 2026	36.99	37.00	36.23	36.23	35.88	-0.52%	14
Jan 9, 2026	36.13	36.72	36.13	36.42	36.07	2.85%	413
Jan 8, 2026	33.84	35.41	33.82	35.41	35.07	2.19%	-
Jan 7, 2026	35.08	35.48	34.65	34.65	34.31	-1.03%	-
Jan 6, 2026	34.56	35.01	34.53	35.01	34.67	1.54%	-
Jan 5, 2026	34.48	34.48	34.38	34.48	34.15	1.00%	-
Jan 2, 2026	33.56	34.14	33.56	34.14	33.81	0.89%	-
Dec 30, 2025	33.84	33.89	33.84	33.84	33.51	0.03%	-
Dec 29, 2025	33.85	33.85	33.80	33.83	33.50	1.53%	-
Dec 23, 2025	33.35	33.50	33.32	33.32	33.00	1.03%	-
Dec 22, 2025	32.72	32.98	32.45	32.98	32.66	0.79%	-
Dec 19, 2025	33.07	33.07	32.72	32.72	32.40	-1.06%	-
Dec 18, 2025	33.04	33.25	33.04	33.07	32.75	1.04%	-
Dec 17, 2025	32.99	33.06	32.73	32.73	32.41	-0.30%	-
Dec 16, 2025	32.68	33.58	32.68	32.83	32.51	0.18%	-
Dec 15, 2025	32.91	33.06	32.77	32.77	32.45	-1.44%	-
Dec 12, 2025	33.25	33.31	33.04	33.25	32.93	-0.95%	508
Dec 11, 2025	33.33	33.57	33.29	33.57	33.25	2.54%	-
Dec 10, 2025	32.28	32.74	32.28	32.74	32.42	-0.70%	-
Dec 9, 2025	33.14	33.14	32.89	32.97	32.65	-1.52%	-
Dec 8, 2025	33.54	33.55	33.31	33.48	33.16	-1.38%	-
Dec 5, 2025	33.56	33.95	33.30	33.95	33.62	0.53%	-
Dec 4, 2025	33.67	33.77	33.57	33.77	33.44	1.63%	-
Dec 3, 2025	32.69	33.23	32.69	33.23	32.91	1.53%	-
Dec 2, 2025	33.83	33.83	32.73	32.73	32.41	-3.25%	-
Dec 1, 2025	33.76	33.83	33.50	33.83	33.50	-1.05%	252
Nov 28, 2025	34.03	34.19	33.87	34.19	33.86	0.71%	-
Nov 27, 2025	33.98	34.01	33.95	33.95	33.62	1.10%	-
Nov 26, 2025	33.89	33.89	33.58	33.58	33.25	0.75%	-
Nov 25, 2025	32.62	33.33	32.56	33.33	33.01	0.45%	-
Nov 24, 2025	33.27	33.27	33.05	33.18	32.86	2.31%	-
Nov 21, 2025	30.89	32.43	30.83	32.43	32.12	3.35%	-
Nov 20, 2025	31.79	31.94	31.38	31.38	31.08	-	-
Nov 19, 2025	31.84	32.03	31.38	31.38	31.08	-1.54%	-
Nov 18, 2025	31.54	31.96	31.46	31.87	31.56	0.09%	510
Nov 17, 2025	32.37	32.37	31.84	31.84	31.53	-0.28%	-
Nov 14, 2025	32.11	32.11	31.93	31.93	31.62	-4.74%	-
Nov 12, 2025	33.30	33.52	33.24	33.52	32.80	1.54%	-
Nov 11, 2025	32.81	33.01	32.80	33.01	32.30	2.04%	-
Nov 10, 2025	33.18	33.18	32.35	32.35	31.66	-0.09%	-
Nov 7, 2025	31.76	32.38	31.51	32.38	31.69	3.38%	-
Nov 6, 2025	31.49	31.55	31.32	31.32	30.65	-0.63%	-
Nov 5, 2025	31.76	31.86	31.52	31.52	30.84	-1.31%	1
Nov 4, 2025	31.70	31.94	31.62	31.94	31.26	-0.84%	1
Nov 3, 2025	33.50	33.81	32.21	32.21	31.52	-5.15%	-
Oct 31, 2025	33.41	33.96	32.85	33.96	33.23	1.40%	510
Oct 30, 2025	38.41	38.41	33.49	33.49	32.77	-14.68%	1,355
Oct 29, 2025	40.54	40.63	39.25	39.25	38.41	-4.59%	868
Oct 28, 2025	41.28	41.31	41.08	41.14	40.26	-0.82%	-
Oct 27, 2025	42.38	42.38	41.48	41.48	40.59	-1.38%	1
Oct 24, 2025	42.39	42.56	42.06	42.06	41.16	1.79%	25
Oct 23, 2025	39.91	41.32	39.91	41.32	40.43	-0.51%	724
Oct 22, 2025	41.12	41.53	41.05	41.53	40.64	-0.57%	-
Oct 21, 2025	41.25	41.77	40.97	41.77	40.88	3.57%	-
Oct 20, 2025	40.45	40.45	40.03	40.33	39.47	0.77%	-
Oct 17, 2025	40.24	40.27	39.65	40.02	39.16	0.35%	579
Oct 16, 2025	40.37	40.37	39.88	39.88	39.03	-0.72%	-
Oct 15, 2025	40.24	40.32	40.17	40.17	39.31	0.78%	-
Oct 14, 2025	39.36	39.86	39.00	39.86	39.01	-0.03%	-
Oct 13, 2025	40.91	40.91	39.61	39.87	39.02	-1.09%	-
Oct 10, 2025	40.15	40.31	40.12	40.31	39.45	0.20%	-