Paris - Delayed Quote
EUR
Ipsos SA (IPS.PA)
35.12
-0.16
(-0.45%)
At close: November 2 at 5:35:28 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.74
35.74
35.10
35.28
35.28
57,235
Oct 29, 2026
35.36
35.80
35.36
35.36
35.36
88,490
Oct 28, 2026
35.54
36.04
35.30
35.36
35.36
73,321
Oct 27, 2026
35.08
35.68
35.04
35.46
35.46
68,587
Oct 26, 2026
35.18
35.80
34.68
35.30
35.30
71,682
Oct 23, 2026
35.60
36.48
34.96
35.30
35.30
137,879
Oct 22, 2026
37.14
37.44
36.66
37.38
37.38
71,357
Oct 21, 2026
36.34
37.04
36.22
37.00
37.00
75,924
Oct 20, 2026
36.04
36.74
35.90
36.62
36.62
70,502
Oct 19, 2026
36.60
36.80
35.98
35.98
35.98
64,755
Oct 16, 2026
36.24
37.64
36.24
36.62
36.62
123,220
Oct 15, 2026
35.90
36.36
35.81
36.32
36.32
138,944
Oct 14, 2026
36.30
36.90
35.70
35.78
35.78
113,316
Oct 13, 2026
36.00
36.62
35.78
36.30
36.30
67,057
Oct 12, 2026
36.10
36.10
35.40
35.82
35.82
50,678
Oct 9, 2026
36.00
36.86
36.00
36.10
36.10
55,584
Oct 8, 2026
36.30
36.40
35.82
35.94
35.94
37,303
Oct 7, 2026
35.76
36.60
35.74
36.06
36.06
82,570
Oct 6, 2026
35.14
36.10
35.06
35.78
35.78
80,001
Oct 5, 2026
35.14
35.28
34.72
35.08
35.08
54,257
Oct 2, 2026
35.48
35.50
35.00
35.12
35.12
62,612
Oct 1, 2026
35.18
35.98
34.60
35.46
35.46
94,099
Sep 30, 2026
35.46
35.46
34.66
35.42
35.42
57,691
Sep 29, 2026
35.42
35.94
35.14
35.66
35.66
60,460
Sep 28, 2026
35.30
35.88
35.24
35.24
35.24
46,062
Sep 25, 2026
35.14
35.36
34.92
35.36
35.36
32,857
Sep 24, 2026
35.10
35.40
34.96
35.14
35.14
52,085
Sep 23, 2026
35.34
35.40
34.84
35.08
35.08
40,931
Sep 22, 2026
34.62
35.40
34.60
35.14
35.14
115,414
Sep 21, 2026
34.50
35.12
34.14
34.64
34.64
69,379
Sep 18, 2026
34.72
34.72
33.78
34.58
34.58
166,189
Sep 17, 2026
34.80
34.98
34.56
34.66
34.66
30,166
Sep 16, 2026
34.90
34.90
34.32
34.56
34.56
72,496
Sep 15, 2026
35.88
35.88
34.80
35.10
35.10
75,363
Sep 14, 2026
35.36
36.08
35.34
36.08
36.08
73,319
Sep 11, 2026
35.96
36.00
35.32
35.34
35.34
52,489
Sep 10, 2026
35.56
35.96
35.50
35.90
35.90
52,710
Sep 9, 2026
36.06
36.18
35.24
35.34
35.34
57,261
Sep 8, 2026
36.30
36.50
35.88
36.06
36.06
53,913
Sep 7, 2026
36.70
36.90
36.22
36.22
36.22
73,617
Sep 4, 2026
38.44
39.12
36.56
36.82
36.82
192,216
Sep 3, 2026
39.04
39.90
38.90
39.54
39.54
74,077
Sep 2, 2026
38.80
38.86
38.26
38.86
38.86
53,827
Sep 1, 2026
38.58
39.04
37.86
39.04
39.04
92,546
Aug 31, 2026
39.40
39.40
37.90
38.60
38.60
156,874
Aug 28, 2026
39.40
39.88
39.06
39.40
39.40
72,374
Aug 27, 2026
39.28
39.50
38.94
39.30
39.30
45,980
Aug 26, 2026
39.64
39.70
39.06
39.08
39.08
35,314
Aug 25, 2026
39.70
39.98
39.52
39.54
39.54
40,352
Aug 24, 2026
39.00
40.08
38.80
40.06
40.06
90,009
Aug 21, 2026
38.64
38.98
38.28
38.98
38.98
97,823
Aug 20, 2026
38.52
39.00
38.34
38.74
38.74
50,839
Aug 19, 2026
38.60
38.68
38.06
38.48
38.48
49,275
Aug 18, 2026
38.54
38.82
37.92
38.64
38.64
43,417
Aug 17, 2026
39.08
39.20
38.58
38.92
38.92
48,154
Aug 14, 2026
38.94
39.60
38.64
39.38
39.38
112,416
Aug 13, 2026
38.32
39.04
38.15
38.70
38.70
220,245
Aug 12, 2026
38.40
38.60
37.92
37.98
37.98
79,293
Aug 11, 2026
38.88
38.90
37.90
38.40
38.40
89,288
Aug 10, 2026
39.92
39.96
38.58
38.68
38.68
104,530
Aug 7, 2026
39.90
40.26
39.60
40.08
40.08
74,869
Aug 6, 2026
39.30
40.10
39.00
39.66
39.66
106,701
Aug 5, 2026
38.96
39.20
38.54
38.98
38.98
97,317
Aug 4, 2026
38.40
38.96
38.10
38.90
38.90
88,897
Aug 3, 2026
36.18
38.16
36.06
38.16
38.16
268,035
Jul 31, 2026
41.54
41.62
35.02
35.74
35.74
639,824
Jul 30, 2026
42.04
42.44
41.48
41.66
41.66
78,736
Jul 29, 2026
41.98
42.98
41.82
42.66
42.66
130,415
Jul 28, 2026
40.36
41.90
40.36
41.90
41.90
187,668
Jul 27, 2026
40.24
40.96
39.18
40.36
40.36
108,388
Jul 24, 2026
39.30
40.40
39.10
40.10
40.10
77,527
Jul 23, 2026
36.64
41.04
36.46
39.54
39.54
356,810
Jul 22, 2026
36.58
36.98
36.10
36.56
36.56
53,399
Jul 21, 2026
36.60
36.98
36.00
36.54
36.54
74,063
Jul 20, 2026
35.76
36.86
35.70
36.56
36.56
58,042
Jul 17, 2026
36.14
36.62
35.56
35.74
35.74
53,309
Jul 16, 2026
35.44
36.10
35.30
36.10
36.10
78,459
Jul 15, 2026
35.52
35.82
34.70
35.36
35.36
73,261
Jul 14, 2026
35.00
35.70
34.76
35.36
35.36
72,114
Jul 13, 2026
34.80
35.22
34.80
35.16
35.16
111,131
Jul 10, 2026
33.98
35.00
33.98
34.88
34.88
54,588
Jul 9, 2026
33.52
34.10
33.52
33.78
33.78
44,301
Jul 8, 2026
34.32
34.36
33.46
33.62
33.62
48,492
Jul 7, 2026
34.46
34.78
34.14
34.38
34.38
57,369
Jul 6, 2026
34.52
35.22
34.08
34.30
34.30
52,172
Jul 3, 2026
34.46
34.62
34.22
34.36
34.36
45,627
Jul 2, 2026
34.10
34.48
34.10
34.28
34.28
52,640
Jul 1, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
33.22
34.12
32.80
34.06
34.06
78,228
Jun 30, 2026
35.50
35.56
34.80
34.84
32.84
91,998
Jun 29, 2026
35.46
35.94
35.44
35.60
33.56
58,809
Jun 26, 2026
34.36
35.30
34.08
35.30
33.27
68,049
Jun 25, 2026
34.68
34.90
34.06
34.48
32.50
75,409
Jun 24, 2026
36.28
36.28
34.44
35.00
32.99
93,977
Jun 23, 2026
37.02
37.06
35.82
36.08
34.01
67,943
Jun 22, 2026
38.00
38.10
37.10
37.10
34.97
56,605
Jun 19, 2026
37.88
38.20
37.74
37.84
35.67
74,508
Jun 18, 2026
38.20
38.20
37.44
37.74
35.57
61,793
Jun 17, 2026
38.62
38.68
38.20
38.40
36.20
36,494
Jun 16, 2026
38.60
39.00
38.10
38.74
36.52
73,203
Jun 15, 2026
39.10
39.42
38.28
38.68
36.46
54,065
Jun 12, 2026
38.68
39.20
38.38
38.62
36.40
45,028
Jun 11, 2026
38.32
38.92
37.80
38.30
36.10
64,725
Jun 10, 2026
38.54
39.16
38.26
38.78
36.55
40,048
Jun 9, 2026
39.06
39.64
38.50
38.56
36.35
48,297
Jun 8, 2026
38.30
39.20
38.24
38.94
36.70
52,125
Jun 5, 2026
38.70
40.12
38.70
38.74
36.52
65,117
Jun 4, 2026
37.38
39.04
37.36
38.88
36.65
71,449
Jun 3, 2026
38.70
38.82
37.50
37.50
35.35
56,433
Jun 2, 2026
39.62
40.04
38.50
38.62
36.40
94,096
Jun 1, 2026
39.22
39.56
38.34
39.46
37.19
89,945
May 29, 2026
38.14
39.36
38.14
38.80
36.57
133,416
May 28, 2026
37.34
38.18
37.34
38.12
35.93
61,319
May 27, 2026
37.20
37.94
37.20
37.64
35.48
55,691
May 26, 2026
36.90
37.58
36.90
37.30
35.16
54,894
May 25, 2026
37.02
37.48
36.92
37.08
34.95
40,131
May 22, 2026
36.60
37.02
36.46
36.76
34.65
46,171
May 21, 2026
36.72
36.98
36.30
36.30
34.22
58,800
May 20, 2026
36.04
37.10
35.76
36.70
34.59
70,229
May 19, 2026
36.46
37.46
36.06
36.26
34.18
64,885
May 18, 2026
35.70
36.96
35.50
36.76
34.65
86,903
May 15, 2026
36.52
36.90
36.22
36.48
34.39
47,183
May 14, 2026
36.28
37.10
36.04
36.86
34.74
39,019
May 13, 2026
36.04
36.40
35.96
35.98
33.91
70,242
May 12, 2026
36.50
36.66
36.06
36.06
33.99
46,760
May 11, 2026
37.30
37.50
36.76
36.88
34.76
39,505
May 8, 2026
36.80
37.42
36.80
37.06
34.93
49,523
May 7, 2026
37.50
37.74
36.50
36.92
34.80
89,155
May 6, 2026
37.36
37.96
37.18
37.58
35.42
67,268
May 5, 2026
36.90
37.24
36.64
37.18
35.05
52,200
May 4, 2026
36.10
36.94
36.04
36.80
34.69
57,895
Apr 30, 2026
35.52
36.28
35.48
36.02
33.95
64,196
Apr 29, 2026
34.92
35.74
34.92
35.46
33.42
48,967
Apr 28, 2026
34.94
35.28
34.94
34.96
32.95
58,192
Apr 27, 2026
34.36
35.14
34.34
34.94
32.93
52,409
Apr 24, 2026
34.94
35.00
34.50
34.60
32.61
100,831
Apr 23, 2026
34.24
34.58
34.14
34.52
32.54
90,301
Apr 22, 2026
33.80
34.24
33.66
34.24
32.27
65,861
Apr 21, 2026
33.30
34.16
33.30
33.90
31.95
95,968
Apr 20, 2026
33.50
33.50
32.92
33.10
31.20
139,492
Apr 17, 2026
35.78
35.78
33.34
33.56
31.63
546,586
Apr 16, 2026
38.84
40.16
38.84
39.74
37.46
121,449
Apr 15, 2026
38.02
38.70
37.92
38.64
36.42
75,457
Apr 14, 2026
36.66
38.04
36.60
38.02
35.84
104,461
Apr 13, 2026
35.64
36.56
35.54
36.50
34.40
51,229
Apr 10, 2026
35.00
36.14
35.00
35.90
33.84
68,667
Apr 9, 2026
35.38
35.54
34.78
34.90
32.90
89,366
Apr 8, 2026
35.50
36.06
35.18
35.52
33.48
64,235
Apr 7, 2026
34.56
35.36
33.92
34.06
32.10
83,744
Apr 2, 2026
34.02
34.32
33.84
34.04
32.09
44,690
Apr 1, 2026
34.28
34.50
33.92
34.50
32.52
46,625
Mar 31, 2026
34.20
34.42
33.50
33.64
31.71
52,486
Mar 30, 2026
33.62
34.26
33.38
34.26
32.29
67,464
Mar 27, 2026
34.02
34.06
33.56
33.68
31.75
47,871
Mar 26, 2026
33.48
34.38
33.42
33.92
31.97
62,979
Mar 25, 2026
33.94
34.30
33.22
33.62
31.69
79,601
Mar 24, 2026
34.00
34.62
33.54
33.62
31.69
67,434
Mar 23, 2026
32.98
34.86
32.84
33.88
31.94
95,904
Mar 20, 2026
34.04
34.28
33.44
33.54
31.61
115,821
Mar 19, 2026
34.20
34.66
33.84
34.04
32.09
70,175
Mar 18, 2026
36.30
36.30
34.22
34.30
32.33
68,965
Mar 17, 2026
36.40
36.78
36.12
36.20
34.12
90,474
Mar 16, 2026
36.40
36.72
36.12
36.44
34.35
85,104
Mar 13, 2026
35.30
36.72
35.20
36.38
34.29
80,055
Mar 12, 2026
35.40
36.28
35.40
35.68
33.63
79,719
Mar 11, 2026
35.50
35.90
34.84
35.42
33.39
94,279
Mar 10, 2026
36.20
36.46
35.50
35.62
33.58
78,614
Mar 9, 2026
35.74
36.30
35.22
35.76
33.71
99,922
Mar 6, 2026
36.20
36.98
36.04
36.92
34.80
130,740
Mar 5, 2026
35.50
36.54
35.36
35.80
33.74
87,917
Mar 4, 2026
34.44
35.88
34.42
35.88
33.82
101,440
Mar 3, 2026
34.00
34.48
33.72
34.36
32.39
92,992
Mar 2, 2026
33.00
34.46
32.92
34.34
32.37
83,384
Feb 27, 2026
34.70
35.08
34.04
34.46
32.48
158,167
Feb 26, 2026
33.24
35.22
33.24
35.22
33.20
159,569
Feb 25, 2026
30.80
33.16
30.76
32.78
30.90
165,345
Feb 24, 2026
30.06
30.52
29.74
30.52
28.77
76,612
Feb 23, 2026
31.02
31.76
30.36
30.36
28.62
83,099
Feb 20, 2026
30.34
31.20
30.18
31.08
29.30
142,267
Feb 19, 2026
30.02
30.44
29.98
30.32
28.58
63,451
Feb 18, 2026
30.00
30.36
29.78
30.16
28.43
108,551
Feb 17, 2026
29.40
30.14
29.10
30.00
28.28
110,819
Feb 16, 2026
31.38
31.38
29.70
29.70
28.00
79,052
Feb 13, 2026
30.86
31.38
30.74
30.98
29.20
63,141
Feb 12, 2026
31.40
31.62
30.80
30.96
29.18
98,410
Feb 11, 2026
33.30
33.30
31.26
31.26
29.47
146,833
Feb 10, 2026
32.98
33.70
32.86
33.40
31.48
69,856
Feb 9, 2026
33.04
33.46
32.84
32.90
31.01
54,124
Feb 6, 2026
33.30
33.36
32.56
33.02
31.12
71,694
Feb 5, 2026
34.18
34.30
33.34
33.50
31.58
41,937
Feb 4, 2026
34.76
35.12
33.84
34.24
32.27
100,107
Feb 3, 2026
35.82
35.82
34.76
34.76
32.76
100,641
Feb 2, 2026
35.84
35.86
35.22
35.82
33.76
49,926
Jan 30, 2026
35.70
35.98
35.42
35.84
33.78
59,570
Jan 29, 2026
36.36
37.04
35.46
35.46
33.42
71,283
Jan 28, 2026
35.44
36.00
35.42
35.80
33.74
36,807
Jan 27, 2026
36.00
36.54
35.36
35.36
33.33
65,784
Jan 26, 2026
35.64
35.78
35.12
35.74
33.69
63,328
Jan 23, 2026
34.98
35.42
34.46
35.42
33.39
72,461
Jan 22, 2026
34.02
35.52
33.72
35.14
33.12
90,776
Jan 21, 2026
32.96
33.04
32.32
32.96
31.07
37,561
Jan 20, 2026
32.80
33.12
32.50
32.74
30.86
31,146
Jan 19, 2026
33.00
33.24
32.80
32.88
30.99
73,032
Jan 16, 2026
34.50
34.52
33.64
33.68
31.75
73,017
Jan 15, 2026
35.02
35.12
33.86
34.14
32.18
51,159
Jan 14, 2026
34.26
35.12
34.10
34.88
32.88
82,954
Jan 13, 2026
34.86
34.90
33.84
34.00
32.05
37,692
Jan 12, 2026
34.64
35.06
34.30
34.30
32.33
37,397
Jan 9, 2026
34.00
34.64
33.76
34.54
32.56
39,329
Jan 8, 2026
34.06
34.10
33.56
33.96
32.01
31,861
Jan 7, 2026
34.70
34.70
33.92
34.06
32.10
46,927
Jan 6, 2026
34.26
34.76
33.76
34.76
32.76
36,580
Jan 5, 2026
34.02
34.30
33.54
34.30
32.33
32,089
Jan 2, 2026
34.26
34.46
33.64
33.88
31.94
34,785
Dec 31, 2025
34.06
34.26
33.92
34.26
32.29
15,922
Dec 30, 2025
34.22
34.46
34.04
34.24
32.27
35,382
Dec 29, 2025
33.92
34.42
33.76
34.22
32.26
49,438
Dec 24, 2025
33.70
33.88
33.62
33.78
31.84
11,535
Dec 23, 2025
33.44
33.86
33.32
33.58
31.65
53,825
Dec 22, 2025
33.52
33.70
33.26
33.46
31.54
32,264
Dec 19, 2025
33.36
33.68
33.36
33.58
31.65
93,011
Dec 18, 2025
32.88
33.58
32.88
33.58
31.65
32,019
Dec 17, 2025
33.34
33.34
32.40
32.96
31.07
51,328
Dec 16, 2025
33.76
33.88
33.26
33.34
31.43
71,004
Dec 15, 2025
33.00
33.82
32.94
33.60
31.67
74,318
Dec 12, 2025
32.54
33.20
32.32
33.00
31.11
55,000
Dec 11, 2025
31.86
32.54
31.52
32.52
30.65
43,132
Dec 10, 2025
31.74
31.94
31.10
31.80
29.97
109,027
Dec 9, 2025
32.24
32.58
32.10
32.40
30.54
85,392
Dec 8, 2025
31.98
32.14
31.70
32.04
30.20
37,027
Dec 5, 2025
31.90
32.32
31.76
31.98
30.14
32,217
Dec 4, 2025
31.80
32.14
31.66
31.88
30.05
45,813
Dec 3, 2025
31.82
32.18
31.58
31.72
29.90
31,999
Dec 2, 2025
32.02
32.46
31.80
31.88
30.05
31,490
Dec 1, 2025
31.76
32.28
31.74
32.20
30.35
54,719
Nov 28, 2025
31.68
32.22
31.64
32.08
30.24
42,570
Nov 27, 2025
31.50
31.90
31.50
31.74
29.92
53,100
Nov 26, 2025
31.64
31.82
31.40
31.62
29.80
52,644
Nov 25, 2025
31.10
31.64
31.10
31.64
29.82
69,003
Nov 24, 2025
31.30
31.78
31.08
31.08
29.30
162,757
Nov 21, 2025
31.10
31.46
30.86
31.22
29.43
104,448
Nov 20, 2025
31.60
31.68
31.16
31.16
29.37
57,155
Nov 19, 2025
32.06
32.16
31.36
31.36
29.56
67,918
Nov 18, 2025
32.00
32.28
31.58
32.10
30.26
132,484
Nov 17, 2025
32.30
32.58
32.10
32.30
30.45
36,272
Nov 14, 2025
32.18
32.32
31.52
32.32
30.46
43,559
Nov 13, 2025
32.56
32.70
32.06
32.24
30.39
60,985
Nov 12, 2025
32.32
32.80
32.22
32.64
30.77
43,701
Nov 11, 2025
31.96
32.30
31.92
32.26
30.41
32,957
Nov 10, 2025
32.06
32.46
31.96
31.96
30.13
31,364
Nov 7, 2025
31.90
32.08
31.46
31.70
29.88
49,623
Nov 6, 2025
32.18
32.38
31.76
31.76
29.94
45,244
Nov 5, 2025
32.00
32.52
31.86
32.30
30.45
66,869
Nov 4, 2025
33.00
33.08
32.28
32.28
30.43
114,755
Nov 3, 2025
33.26
33.64
33.14
33.20
31.29
29,264
