ING.PA - Ingenico Group - GCS

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020102.45106.25101.70102.00102.00104,233
06 Apr 202094.48100.1091.96100.10100.10183,812
03 Apr 202091.9494.2488.4488.4488.44192,956
02 Apr 202092.0094.8891.5092.1292.12165,647
01 Apr 202094.1495.0290.3491.0091.00389,679
31 Mar 202095.6098.4293.0696.9496.94366,802
30 Mar 202095.7698.5093.0695.0495.04191,688
27 Mar 2020100.30100.8595.3497.1497.14216,806
26 Mar 202089.28103.2088.72103.20103.20305,175
25 Mar 202097.62102.2087.9293.1293.12297,559
24 Mar 202090.4898.4890.0093.7493.74514,474
23 Mar 202081.0289.3480.3485.7285.72389,130
20 Mar 202070.9291.4470.0690.0090.001,046,901
19 Mar 202072.9672.9664.4667.5667.56618,724
18 Mar 202079.0079.0066.8467.3467.34575,175
17 Mar 202093.0893.5872.5479.0079.00619,044
16 Mar 202095.6696.7479.2087.6487.64866,853
13 Mar 2020102.90106.9599.82100.70100.70636,609
12 Mar 2020103.05106.75100.20100.20100.20732,143
11 Mar 2020113.60115.35110.15111.30111.30568,212
10 Mar 2020115.95117.95113.30113.30113.30595,879
09 Mar 2020111.70118.55108.15114.75114.75716,600
06 Mar 2020125.60126.45120.85123.20123.20592,871
05 Mar 2020133.70134.40128.10128.10128.10591,538
04 Mar 2020132.20133.50130.55132.65132.65526,593
03 Mar 2020132.50134.75131.95132.15132.15519,059
02 Mar 2020128.50132.75127.65131.05131.05523,902
28 Feb 2020127.20130.00125.25127.95127.951,048,166
27 Feb 2020133.05134.75129.90132.50132.50409,643
26 Feb 2020132.70136.45130.75135.75135.75501,444
25 Feb 2020135.60136.70132.40134.70134.70399,636
24 Feb 2020133.50136.10132.00135.80135.80477,889
21 Feb 2020138.50140.50136.30138.25138.25375,987
20 Feb 2020142.10142.70139.60139.60139.60345,644
19 Feb 2020140.60142.70138.95142.10142.10343,601
18 Feb 2020138.15140.40137.80140.35140.35337,718
17 Feb 2020137.00138.95135.95138.95138.95237,335
14 Feb 2020134.40137.60134.40137.00137.00339,116
13 Feb 2020134.65135.90132.15135.25135.25368,052
12 Feb 2020135.30136.55134.85135.65135.65566,517
11 Feb 2020134.90135.85132.65135.30135.30488,678
10 Feb 2020130.00133.65127.75132.70132.70452,073
07 Feb 2020129.85131.55128.85131.15131.15578,449
06 Feb 2020127.50130.40127.50129.80129.80898,657
05 Feb 2020121.50126.65121.50125.70125.701,352,552
04 Feb 2020122.20124.40119.80121.80121.801,533,056
03 Feb 2020112.50123.75112.50123.25123.253,704,409
31 Jan 2020105.65106.60103.60105.20105.20438,032
30 Jan 2020103.90106.30103.65105.05105.05453,925
29 Jan 2020102.40107.70102.30106.05106.05567,356
28 Jan 202098.90102.7598.40102.40102.40353,506
27 Jan 202099.48100.1098.0298.5498.54374,065
24 Jan 2020102.25103.80100.65100.85100.85341,411
23 Jan 2020102.00102.40101.10102.00102.00310,614
22 Jan 2020102.40102.90101.10102.40102.40183,943
21 Jan 2020103.25104.40101.35102.40102.40336,386
20 Jan 2020103.00104.70102.20104.00104.00230,276
17 Jan 2020103.45104.50102.55102.85102.85371,831
16 Jan 202099.38103.1098.96102.90102.90384,036
15 Jan 202097.1299.5697.1299.5699.56451,806
14 Jan 202097.3897.8496.4497.0897.08142,672
13 Jan 202097.6298.3497.3097.5897.58199,725
10 Jan 202098.5899.0297.1697.8497.84131,497
09 Jan 202098.9099.9298.1898.5898.58185,804
08 Jan 202098.3898.5097.7098.2898.28160,027
07 Jan 202097.8899.0697.8098.5698.56170,540
06 Jan 202097.0097.8295.8097.8097.80134,261
03 Jan 202097.3897.8696.3297.5097.50184,358
02 Jan 202097.1698.8497.1698.1298.12138,295
31 Dec 201996.8898.2696.4296.8096.8067,915
30 Dec 201997.8498.3296.5296.5296.52126,143
27 Dec 201997.8498.4297.3098.1098.10145,540
25 Dec 201998.0098.0098.0098.0098.00-
24 Dec 201998.4898.6097.6898.0098.0048,781
23 Dec 201997.2699.0497.2698.3098.30169,740
20 Dec 201997.2498.6096.7697.4297.42346,309
19 Dec 201997.0097.4896.3897.4897.48217,801
18 Dec 201995.0496.9295.0496.7696.76287,710
17 Dec 201994.7295.2694.0895.2095.20314,397
16 Dec 201994.2695.0893.9294.5294.52246,519
13 Dec 201995.8096.0293.9694.0094.00333,350
12 Dec 201994.6295.5893.5094.8494.84304,841
11 Dec 201994.9495.2694.1894.9694.96178,591
10 Dec 201994.8895.6294.0495.2095.20206,599
09 Dec 201995.8895.8894.6095.0095.00196,436
06 Dec 201996.3096.9495.6896.0296.02292,303
05 Dec 201995.5696.8294.9896.3096.30179,022
04 Dec 201994.4696.3894.4695.7095.70238,477
03 Dec 201994.6696.3293.3894.7294.72256,834
02 Dec 201996.9297.6893.6894.4494.44298,140
29 Nov 201996.6297.4296.1296.8696.86163,776
28 Nov 201997.4097.4095.9497.1497.14225,384
27 Nov 201997.6098.1296.8897.9497.94230,796
26 Nov 201996.0098.0095.6697.6297.62556,713
25 Nov 201996.5497.8095.6095.9495.94322,319
22 Nov 201996.5096.7295.4296.4496.44274,599
21 Nov 201997.7897.7895.3896.5096.50266,393
20 Nov 201997.5098.3095.5098.0698.06263,504
19 Nov 201997.9498.5896.8897.9497.94262,366
18 Nov 201996.7298.1896.1097.5297.52323,875
*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 can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more