ING.PA - Ingenico Group - GCS

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Feb 201876.9483.2873.9077.0077.002,974,405
21 Feb 201892.3293.1691.3291.9891.98415,427
20 Feb 201890.7493.3690.6692.6292.62300,482
19 Feb 201891.4291.7490.1490.7490.74127,378
16 Feb 201891.6492.3091.1091.3091.30284,303
15 Feb 201891.1291.5490.6891.3091.30258,394
14 Feb 201890.8091.1289.6890.4690.46374,791
13 Feb 201892.5093.2090.1490.3890.38465,148
12 Feb 201890.0093.8089.7692.4892.48584,179
09 Feb 201887.5489.6687.2089.5289.52398,873
08 Feb 201889.8690.1087.6888.0688.06301,735
07 Feb 201888.8690.9487.9890.3090.30344,901
06 Feb 201886.8889.3283.2287.9287.92472,005
05 Feb 201891.0091.9489.6490.1690.16322,178
02 Feb 201892.9893.1091.2891.6091.60244,671
01 Feb 201891.8693.6291.7893.3093.30234,266
31 Jan 201891.7092.2691.2291.7091.70271,277
30 Jan 201890.9491.8290.7691.7091.70160,629
29 Jan 201891.2492.5890.8491.5291.52205,416
26 Jan 201889.6291.7689.2691.2691.26222,566
25 Jan 201890.7891.0089.2289.6689.66210,769
24 Jan 201891.5691.9090.6290.8690.86236,853
23 Jan 201891.5091.5690.1891.5691.56206,933
22 Jan 201891.2691.9291.0691.7691.76201,806
19 Jan 201890.6692.0090.5091.0691.06211,380
18 Jan 201891.7691.7690.5290.7090.70248,181
17 Jan 201892.8092.8090.5691.1691.16295,511
16 Jan 201892.5093.5492.1893.4293.42197,370
15 Jan 201892.1093.7892.1092.5692.56289,424
12 Jan 201891.9692.1091.4092.0292.02195,015
11 Jan 201891.3492.4691.3491.9491.94243,011
10 Jan 201892.4692.7890.6091.0691.06294,549
09 Jan 201893.7094.3492.0492.4692.46410,074
08 Jan 201891.8093.8691.8093.7093.70519,375
05 Jan 201890.9292.1690.8091.8091.80272,763
04 Jan 201890.2090.9289.6490.5090.50364,441
03 Jan 201888.1690.2487.8289.9289.92263,111
02 Jan 201889.0189.6087.7088.0088.00170,990
29 Dec 201788.4989.0787.9489.0189.01130,706
28 Dec 201788.6389.2388.0388.2988.29118,747
27 Dec 201788.2989.1287.8588.8688.86162,238
22 Dec 201787.5788.4786.5088.2988.29182,481
21 Dec 201787.4088.3586.8487.7987.79258,960
20 Dec 201788.2388.9087.3387.7087.70253,597
19 Dec 201787.4088.2587.2988.2388.23185,815
18 Dec 201787.0788.0986.7187.3587.35285,110
15 Dec 201787.0087.0084.9686.3486.34430,858
14 Dec 201787.9288.5686.6887.0987.09308,129
13 Dec 201786.9987.1785.8986.4386.43277,777
12 Dec 201785.9487.9885.8387.3687.36380,241
11 Dec 201785.4085.5084.7784.9084.90182,184
08 Dec 201785.4085.4584.5585.0085.00143,855
07 Dec 201785.9486.0084.6585.0085.00180,166
06 Dec 201785.3785.3784.1784.9484.94229,439
05 Dec 201786.2886.3084.6585.9585.95233,675
04 Dec 201786.9987.1186.0386.2886.28189,368
01 Dec 201788.0488.7586.4886.6486.64208,913
30 Nov 201786.4188.0485.9188.0488.04543,927
29 Nov 201787.0088.4986.6286.6986.69422,533
28 Nov 201785.4087.9985.0287.0687.06494,737
27 Nov 201783.3885.3483.1085.1385.13435,063
24 Nov 201782.1782.7981.9482.1182.11139,999
23 Nov 201782.4082.5782.0282.0882.08125,914
22 Nov 201783.1683.3882.0182.5082.50308,532
21 Nov 201783.2783.7182.6483.1683.16271,170
20 Nov 201782.9983.6082.1783.2783.27193,486
17 Nov 201784.5084.6882.7983.1983.19356,773
16 Nov 201781.6984.6981.6184.3684.36460,939
15 Nov 201780.2681.4979.2781.3081.30468,162
14 Nov 201779.1980.5978.9179.4579.45272,090
13 Nov 201778.8679.0278.2278.5178.51365,508
10 Nov 201779.6979.7378.5078.5078.50357,153
09 Nov 201781.3481.3779.0779.0779.07549,507
08 Nov 201782.6083.0581.1381.2581.25328,235
07 Nov 201783.8383.8382.6682.7582.75246,509
06 Nov 201784.3584.4983.6083.8383.83236,188
03 Nov 201784.8885.2984.2884.3484.34208,678
02 Nov 201784.2685.0184.1785.0185.01310,688
01 Nov 201783.3284.4883.3284.2684.26208,014
31 Oct 201782.8683.3482.3683.3483.34222,375
30 Oct 201782.4883.0281.6482.9482.94398,925
27 Oct 201779.7482.6279.4682.5682.56504,049
26 Oct 201780.0080.0078.1079.7279.72784,009
25 Oct 201782.7182.9281.3681.5281.52263,551
24 Oct 201783.1283.5382.6882.8382.83237,151
23 Oct 201782.9083.8282.7983.3383.33286,263
20 Oct 201782.4583.0482.0982.8482.84235,796
19 Oct 201782.7082.8481.6182.2982.29249,965
18 Oct 201782.0383.4381.7482.6782.67357,332
17 Oct 201781.5882.7381.4181.6481.64286,407
16 Oct 201781.2181.5880.4081.2781.27200,226
13 Oct 201780.3281.2880.1081.2181.21262,417
12 Oct 201778.9980.1778.5280.1780.17254,433
11 Oct 201778.9679.6378.6078.8978.89226,188
10 Oct 201778.2278.8778.2278.8378.83222,480
09 Oct 201778.2578.5378.0578.3478.34202,186
06 Oct 201779.8779.8777.8578.1778.17434,502
05 Oct 201779.6080.0079.3579.8779.87187,424
04 Oct 201780.7580.9279.0479.6579.65392,711
03 Oct 201780.9081.9380.8281.0581.05230,870
*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