UK Markets close in 23 mins.

Ingenico Group - GCS (ING.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
80.81-0.32 (-0.39%)
As of 4:50PM CEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
25 Sep 201781.2381.3879.8780.8180.81183,001
22 Sep 201780.5381.3180.4181.1381.13245,760
21 Sep 201780.6380.8580.0180.3080.30203,845
20 Sep 201780.1880.6179.8080.3380.33296,669
19 Sep 201779.8380.6279.1880.0180.01307,440
18 Sep 201779.0980.1778.4780.0080.00320,716
15 Sep 201778.5279.0478.0679.0079.00567,114
14 Sep 201779.2579.9578.5578.7578.75401,329
13 Sep 201780.2280.4278.5279.5079.50432,629
12 Sep 201781.0081.0079.4580.4880.48474,817
11 Sep 201781.3281.7680.9481.4081.40295,946
08 Sep 201780.0681.5380.0081.0081.00234,841
07 Sep 201780.2481.0780.2480.7480.74285,269
06 Sep 201781.3581.3779.6280.3680.36373,619
05 Sep 201783.2783.2881.8381.8681.86312,605
04 Sep 201783.6283.6782.0783.1783.17148,203
01 Sep 201783.5984.6183.3683.7383.73218,479
31 Aug 201783.1183.6882.6183.4083.40173,221
30 Aug 201781.8282.9781.3582.7382.73164,021
29 Aug 201781.6081.6080.3281.4981.49223,019
28 Aug 201782.4482.4481.9082.2082.20110,460
25 Aug 201782.5883.2482.2582.6982.69193,189
24 Aug 201784.1384.3382.8682.8782.87221,138
23 Aug 201784.5585.1883.9883.9883.98158,537
22 Aug 201784.2685.0384.2684.7984.79104,706
21 Aug 201783.8184.8583.5284.1884.18133,252
18 Aug 201785.3885.3883.8384.3484.34149,031
17 Aug 201786.1886.7585.6985.9285.92172,603
16 Aug 201786.2586.6686.1186.2386.23108,674
15 Aug 201785.5886.4085.5386.1086.10103,977
14 Aug 201785.4086.0485.1385.4685.46109,166
11 Aug 201784.9284.9983.5784.8084.80211,645
10 Aug 201786.0386.2685.0385.2885.28151,757
09 Aug 201786.3286.6585.0886.0486.04198,422
08 Aug 201787.0087.1586.3886.7886.78129,565
07 Aug 201787.4287.8486.6086.9986.99133,778
04 Aug 201786.8087.5186.6287.2987.29210,152
03 Aug 201788.1888.2287.0887.1087.10335,134
02 Aug 201789.0989.4087.7787.9987.99244,940
01 Aug 201788.7289.3588.4989.0989.09290,266
31 Jul 201788.5589.2988.0088.6288.62245,549
28 Jul 201788.8789.0887.5188.6188.61326,278
27 Jul 201786.9590.3286.3289.9289.92459,914
26 Jul 201786.0087.2685.8987.0087.00227,456
25 Jul 201786.5886.8085.7586.2286.22306,418
24 Jul 201787.5288.0786.1586.1686.16419,454
21 Jul 201788.2588.3586.5288.2188.21515,178
20 Jul 201784.8090.6584.4886.6886.681,333,104
19 Jul 201782.7382.9681.7682.5182.51265,095
18 Jul 201783.3183.7681.8982.4182.41460,147
17 Jul 201784.6184.6182.9083.5083.50216,856
14 Jul 201784.7085.0783.9584.3484.34174,793
13 Jul 201785.3386.0883.9584.6484.64250,231
12 Jul 201783.7986.0983.7285.7785.77343,228
11 Jul 201783.4083.7283.0183.1783.17198,582
10 Jul 201783.2083.3082.6983.1583.15212,032
07 Jul 201782.2483.7882.2482.9182.91277,198
06 Jul 201783.5484.0481.7182.2782.27254,766
05 Jul 201782.8884.7882.3683.2783.27393,148
04 Jul 201779.8083.8179.3582.9482.94551,276
03 Jul 201779.9080.1279.7579.9679.96206,085
30 Jun 201780.3380.4179.2479.4979.49354,039
29 Jun 201781.1981.8380.0280.2080.20263,791
28 Jun 201780.5481.3380.2880.7180.71234,882
27 Jun 201780.7281.2680.0681.0181.01324,863
26 Jun 201780.3081.6780.3080.8980.89189,833
23 Jun 201780.0080.4679.6180.1780.17187,120
22 Jun 201780.8081.0079.4880.0280.02247,512
21 Jun 201781.1681.1679.7480.8680.86246,466
20 Jun 201782.0382.6681.3481.3481.34199,624
19 Jun 201781.8582.3881.3481.8881.88228,773
16 Jun 201781.3982.9681.3981.7481.74728,614
15 Jun 201780.8281.6880.5780.9780.97364,544
14 Jun 201780.6381.6180.5781.1381.13441,823
13 Jun 201779.2081.1779.2080.3880.38440,393
12 Jun 201779.7280.3278.7779.0179.01313,844
09 Jun 201782.2082.3579.6280.9180.91619,178
08 Jun 201780.8282.3078.6482.0282.02803,782
07 Jun 201783.6783.6780.6681.0281.02844,902
06 Jun 201786.6986.7284.1184.6384.63297,456
05 Jun 201786.4987.3386.4586.6886.68131,670
02 Jun 201786.5987.3585.8086.8186.81250,193
01 Jun 201786.3687.3986.1286.2686.26340,678
31 May 201786.9387.2086.4486.5486.54368,715
30 May 201786.9487.4986.7087.0487.04198,395
29 May 201786.7887.4286.7787.2087.2077,934
26 May 201787.3087.3686.4386.9286.92223,577
25 May 201787.4087.8386.6887.3087.30132,276
24 May 201787.0187.2286.1086.8786.87188,586
23 May 201786.3087.1386.1587.0187.01174,669
22 May 201787.5087.9185.8786.3086.30305,509
19 May 201784.9588.1384.8787.5087.50367,215
18 May 201785.2386.6484.6385.0085.00389,959
17 May 201785.0587.3084.3685.2685.26405,650
17 May 20171.5 Dividend
16 May 201785.7388.2685.3086.9385.43273,234
15 May 201785.4385.9984.9085.5884.10228,717
12 May 201784.9085.1583.6685.1583.68319,790
11 May 201786.0086.1584.7684.9083.44215,050
10 May 201786.7886.8385.6585.9984.51191,575
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners may use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more; Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more