UK Markets close in 4 hrs 35 mins

Ingenico Group - GCS (ING.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
88.46-1.46 (-1.62%)
As of 12:39PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
28 Jul 201788.8789.0888.0988.4688.4687,378
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
09 May 201786.7487.5586.2586.8285.32243,965
08 May 201787.2887.3485.8286.8285.32200,899
05 May 201786.3488.7586.2987.1085.60421,841
04 May 201783.9586.0783.2086.0784.58306,695
03 May 201784.7984.8583.2083.5582.11214,816
02 May 201783.1885.4883.1884.9183.44292,331
28 Apr 201784.0184.4082.6183.1881.74374,230
27 Apr 201788.5088.7383.6584.5583.09692,438
26 Apr 201785.5087.6785.3087.4385.92392,972
25 Apr 201783.8086.4883.7985.5284.04362,149
24 Apr 201785.9186.2983.7983.7982.34462,470
21 Apr 201783.0084.3382.8983.2181.77426,670
20 Apr 201781.8183.4081.8182.9381.50408,794
19 Apr 201781.1082.8680.6582.1080.68350,377
18 Apr 201782.9882.9879.9581.1679.76446,189
13 Apr 201784.7584.7982.3782.9881.55449,647
12 Apr 201785.7286.1884.9185.7784.29196,200
11 Apr 201785.5785.8484.8085.3183.84225,748
10 Apr 201785.6786.4085.1385.9884.50237,286
07 Apr 201785.9886.2885.3386.0184.53181,253
06 Apr 201786.4286.8785.9286.5485.05176,059
05 Apr 201785.5386.9585.5386.8685.36192,606
04 Apr 201786.2286.7285.1585.7184.23215,493
03 Apr 201789.4689.5786.2186.3784.88263,170
31 Mar 201787.0788.8587.0788.4686.93281,999
30 Mar 201786.8187.3586.0287.1885.68207,605
29 Mar 201786.6087.0486.1986.8285.32278,742
28 Mar 201786.7587.4286.5887.0285.52304,968
27 Mar 201786.3387.5486.1686.9185.41282,369
24 Mar 201787.8088.5886.9887.0785.57316,122
23 Mar 201787.8588.2886.7287.8686.34341,625
22 Mar 201787.8189.8085.0087.8086.28880,126
21 Mar 201792.2892.6391.0791.2889.70531,674
20 Mar 201797.8799.2591.0092.0890.491,567,292
17 Mar 201793.3195.7093.1495.0193.37861,245
16 Mar 201791.7493.6491.6793.3291.71558,196
15 Mar 201790.0092.2489.8591.7490.16514,786
14 Mar 201789.7789.9989.4789.9088.35398,566
13 Mar 201788.2589.9588.2289.7388.18411,266
10 Mar 201787.9088.2587.3188.2186.69235,539
09 Mar 201786.8088.0586.4887.9886.46209,973
*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 its partners may use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more