ING.PA - Ingenico Group - GCS

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
15 Jun 201876.7077.6875.6475.6475.64753,029
14 Jun 201876.6877.3275.6876.4876.48561,168
13 Jun 201873.6477.5473.5677.3077.301,139,562
12 Jun 201871.4672.6670.8272.4072.40349,976
11 Jun 201871.2071.6870.2270.9270.92342,169
08 Jun 201870.0072.8469.9470.9870.98917,735
07 Jun 201868.6268.9467.6267.9867.98215,935
06 Jun 201868.3469.1467.3468.2268.22298,872
05 Jun 201868.7069.2268.1868.3268.32204,866
04 Jun 201868.9469.2667.9268.6268.62300,457
01 Jun 201868.6869.1668.4668.6268.62249,886
31 May 201868.1669.2868.0068.4068.40515,812
30 May 201867.5667.8866.8467.8867.88265,478
29 May 201868.3668.5067.0667.5867.58370,793
28 May 201868.9869.0268.4668.9468.94183,936
25 May 201868.5869.2467.9268.4668.46252,338
24 May 201868.5069.6067.5068.2468.24342,123
23 May 201869.0469.3068.2868.5468.54388,736
23 May 20181.6 Dividend
22 May 201869.7870.7669.5470.1668.56252,531
21 May 201869.6470.2469.3669.5667.97192,557
18 May 201869.9871.0069.1869.5267.93304,853
17 May 201869.4270.2669.0669.9468.35295,390
16 May 201868.7469.7068.2069.3867.80317,134
15 May 201872.9873.2868.5069.2467.66674,590
14 May 201874.2274.2272.9073.7072.02263,025
11 May 201875.4475.5473.6874.2872.59289,512
10 May 201874.2876.9673.8875.4873.76372,960
09 May 201873.6074.4873.0674.2872.59255,773
08 May 201872.6874.3672.5273.6271.94211,896
07 May 201872.8073.2872.7872.8471.18113,650
04 May 201872.4673.9072.4672.6871.02260,542
03 May 201872.4872.9872.1872.3070.65181,107
02 May 201872.5072.7271.4072.5070.85377,915
30 Apr 201872.7072.7471.8072.4070.75294,800
27 Apr 201872.1872.9271.5672.7071.04270,830
26 Apr 201870.0072.3468.4672.0470.40543,514
25 Apr 201869.8070.7069.1870.1868.58365,024
24 Apr 201870.1470.8469.1470.1468.54376,130
23 Apr 201870.8071.6070.0470.4068.79213,444
20 Apr 201870.2271.0270.0270.5868.97212,678
19 Apr 201870.6871.2670.2670.6469.03195,828
18 Apr 201870.6671.1469.9470.3668.76281,388
17 Apr 201871.5071.6670.1070.2468.64399,655
16 Apr 201872.6672.8070.8471.4869.85337,998
13 Apr 201871.6473.1471.4272.6671.00381,744
12 Apr 201871.4071.8470.3671.3269.69381,289
11 Apr 201872.8273.2471.2871.3869.75507,821
10 Apr 201872.1075.0671.2472.7071.041,683,466
09 Apr 201868.0868.8467.6067.8866.33314,976
06 Apr 201868.2068.5866.6067.8066.25600,731
05 Apr 201865.3269.4064.6468.2466.68934,503
04 Apr 201864.5465.4462.5264.5063.03778,422
03 Apr 201865.0065.2063.2863.8462.38441,009
29 Mar 201865.6266.2865.1265.8864.38344,977
28 Mar 201864.5265.4863.7465.2063.71338,592
27 Mar 201865.1865.2264.3864.9263.44336,340
26 Mar 201864.0665.6664.0664.4462.97370,745
23 Mar 201863.5065.1463.5064.2662.79563,868
22 Mar 201865.0065.4862.9464.2662.79950,914
21 Mar 201867.1468.2866.0266.5064.98464,299
20 Mar 201866.7468.5466.7467.2665.73636,860
19 Mar 201866.5067.3066.0466.6665.14301,934
16 Mar 201867.1067.6266.3066.6665.14760,123
15 Mar 201868.3868.4466.8067.1865.65408,200
14 Mar 201869.1069.3467.3068.0866.53577,069
13 Mar 201870.4470.8869.0469.4067.82416,354
12 Mar 201870.0070.6069.6470.3468.74271,941
09 Mar 201870.1670.3469.1269.9868.38345,777
08 Mar 201869.3470.6269.3270.1468.54391,479
07 Mar 201869.8870.4869.2469.2467.66435,217
06 Mar 201869.7270.3069.2469.9068.31394,267
05 Mar 201869.0270.2268.7469.0667.49471,270
02 Mar 201869.5669.7868.1669.7068.11713,416
01 Mar 201871.5872.9669.8070.1468.54559,836
28 Feb 201870.5272.0670.2271.5269.89652,210
27 Feb 201872.9072.9270.2870.5268.91762,505
26 Feb 201873.0074.3271.5472.7871.12741,102
23 Feb 201876.1876.1871.0073.0471.371,861,262
22 Feb 201876.9483.2873.9077.0075.242,974,405
21 Feb 201892.3293.1691.3291.9889.88415,427
20 Feb 201890.7493.3690.6692.6290.51300,482
19 Feb 201891.4291.7490.1490.7488.67127,378
16 Feb 201891.6492.3091.1091.3089.22284,303
15 Feb 201891.1291.5490.6891.3089.22258,394
14 Feb 201890.8091.1289.6890.4688.40374,791
13 Feb 201892.5093.2090.1490.3888.32465,148
12 Feb 201890.0093.8089.7692.4890.37584,179
09 Feb 201887.5489.6687.2089.5287.48398,873
08 Feb 201889.8690.1087.6888.0686.05301,735
07 Feb 201888.8690.9487.9890.3088.24344,901
06 Feb 201886.8889.3283.2287.9285.91472,005
05 Feb 201891.0091.9489.6490.1688.10322,178
02 Feb 201892.9893.1091.2891.6089.51244,671
01 Feb 201891.8693.6291.7893.3091.17234,266
31 Jan 201891.7092.2691.2291.7089.61271,277
30 Jan 201890.9491.8290.7691.7089.61160,629
29 Jan 201891.2492.5890.8491.5289.43205,416
26 Jan 201889.6291.7689.2691.2689.18222,566
25 Jan 201890.7891.0089.2289.6687.62210,769
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes