UK Markets close in 5 hrs 48 mins

Ingenico Group - GCS (ING.PA)


Paris - Paris Delayed price. Currency in EUR
Add to watchlist
86.99+0.07 (+0.08%)
As of 11:25AM CEST. Market open.
DateOpenHighLowCloseAdj close*Volume
29 May 201786.7887.4286.7786.9986.9920,174
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 201785.7388.2685.3086.9386.93273,234
15 May 201785.4385.9984.9085.5885.58228,717
12 May 201784.9085.1583.6685.1585.15319,790
11 May 201786.0086.1584.7684.9084.90215,050
10 May 201786.7886.8385.6585.9985.99191,575
09 May 201786.7487.5586.2586.8286.82243,965
08 May 201787.2887.3485.8286.8286.82200,899
05 May 201786.3488.7586.2987.1087.10421,841
04 May 201783.9586.0783.2086.0786.07306,695
03 May 201784.7984.8583.2083.5583.55214,816
02 May 201783.1885.4883.1884.9184.91292,331
28 Apr 201784.0184.4082.6183.1883.18374,230
27 Apr 201788.5088.7383.6584.5584.55692,438
26 Apr 201785.5087.6785.3087.4387.43392,972
25 Apr 201783.8086.4883.7985.5285.52362,149
24 Apr 201785.9186.2983.7983.7983.79462,470
21 Apr 201783.0084.3382.8983.2183.21426,670
20 Apr 201781.8183.4081.8182.9382.93408,794
19 Apr 201781.1082.8680.6582.1082.10350,377
18 Apr 201782.9882.9879.9581.1681.16446,189
13 Apr 201784.7584.7982.3782.9882.98449,647
12 Apr 201785.7286.1884.9185.7785.77196,200
11 Apr 201785.5785.8484.8085.3185.31225,748
10 Apr 201785.6786.4085.1385.9885.98237,286
07 Apr 201785.9886.2885.3386.0186.01181,253
06 Apr 201786.4286.8785.9286.5486.54176,059
05 Apr 201785.5386.9585.5386.8686.86192,606
04 Apr 201786.2286.7285.1585.7185.71215,493
03 Apr 201789.4689.5786.2186.3786.37263,170
31 Mar 201787.0788.8587.0788.4688.46281,999
30 Mar 201786.8187.3586.0287.1887.18207,605
29 Mar 201786.6087.0486.1986.8286.82278,742
28 Mar 201786.7587.4286.5887.0287.02304,968
27 Mar 201786.3387.5486.1686.9186.91282,369
24 Mar 201787.8088.5886.9887.0787.07316,122
23 Mar 201787.8588.2886.7287.8687.86341,625
22 Mar 201787.8189.8085.0087.8087.80880,126
21 Mar 201792.2892.6391.0791.2891.28531,674
20 Mar 201797.8799.2591.0092.0892.081,567,292
17 Mar 201793.3195.7093.1495.0195.01861,245
16 Mar 201791.7493.6491.6793.3293.32558,196
15 Mar 201790.0092.2489.8591.7491.74514,786
14 Mar 201789.7789.9989.4789.9089.90398,566
13 Mar 201788.2589.9588.2289.7389.73411,266
10 Mar 201787.9088.2587.3188.2188.21235,539
09 Mar 201786.8088.0586.4887.9887.98209,973
08 Mar 201787.4087.6686.4586.7786.77230,429
07 Mar 201787.5788.0686.9487.6387.63242,558
06 Mar 201787.3088.0887.2487.6587.65241,956
03 Mar 201787.4089.3086.9387.4687.46424,967
02 Mar 201784.8087.7984.8087.4987.49428,884
01 Mar 201785.0085.3984.5984.8084.80225,140
28 Feb 201783.7585.0983.7584.6884.68343,120
27 Feb 201784.3686.1883.8583.9783.97459,113
24 Feb 201784.0084.9581.5084.9584.951,320,493
23 Feb 201779.5580.0878.6079.2279.22220,644
22 Feb 201781.0081.7079.5580.2580.25247,083
21 Feb 201780.0081.2479.8180.5680.56264,206
20 Feb 201780.1280.6379.6480.1480.14102,764
17 Feb 201781.0281.2979.9280.1280.12324,816
16 Feb 201779.1681.1279.1681.0381.03300,646
15 Feb 201779.0379.7878.6479.5079.50205,342
14 Feb 201779.0479.2577.9379.0279.02176,787
13 Feb 201778.0579.2278.0578.9878.98248,371
10 Feb 201777.5178.1977.3178.0078.00281,011
09 Feb 201776.2577.3176.2577.3177.31203,518
08 Feb 201776.0976.4275.5676.4076.40178,923
07 Feb 201775.5276.5475.3275.9675.96182,882
06 Feb 201776.5476.5475.0275.5775.57338,058
03 Feb 201775.8577.5075.8576.3276.32273,959
02 Feb 201776.4376.5974.8475.6975.69369,032
01 Feb 201778.0678.4876.1376.5176.51374,078
31 Jan 201777.4979.2576.7878.0678.06514,989
30 Jan 201779.5480.1676.6877.2077.20452,040
27 Jan 201780.1580.4479.6780.1080.10286,611
26 Jan 201778.9080.4478.7779.9979.99368,717
25 Jan 201778.2579.2678.2078.5978.59355,955
24 Jan 201778.1778.9277.8978.0578.05251,545
23 Jan 201778.3878.9777.9378.1778.17289,233
20 Jan 201777.7178.9776.9378.7078.70302,997
19 Jan 201777.1078.0474.8477.4977.49710,802
18 Jan 201779.9079.9077.7078.9778.97293,768
17 Jan 201779.5079.6078.7279.4479.44236,986
16 Jan 201778.7479.6478.5079.4679.46199,577
13 Jan 201779.1579.9578.9179.2479.24309,431
12 Jan 201779.6579.7077.1278.5778.57450,106
11 Jan 201778.0080.1877.2179.9179.91432,019
10 Jan 201777.4078.0776.9877.8077.80291,224
09 Jan 201777.2177.7476.8977.3477.34641,455
06 Jan 201775.0075.0873.9175.0075.00311,120
*Close price adjusted for dividends and splits.
Loading more data...