ING.PA - Ingenico Group - GCS

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Nov 201782.1782.3181.9482.1882.1830,409
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
02 Oct 201780.2080.6379.7180.5180.51215,044
29 Sep 201780.4980.5579.8080.2080.20210,416
28 Sep 201780.6580.7880.1780.2080.20161,389
27 Sep 201781.1681.2780.2780.5180.51192,964
26 Sep 201781.0781.6380.4380.9280.92164,768
25 Sep 201781.2381.3879.8780.8080.80252,003
22 Sep 201780.5381.3180.4181.1381.13245,760
21 Sep 201780.6380.8580.0180.3080.30203,845
20 Sep 201780.1880.6179.8080.3380.33296,669
19 Sep 201779.8380.6279.1880.0180.01307,440
18 Sep 201779.0980.1778.4780.0080.00320,716
15 Sep 201778.5279.0478.0679.0079.00567,114
14 Sep 201779.2579.9578.5578.7578.75401,329
13 Sep 201780.2280.4278.5279.5079.50432,629
12 Sep 201781.0081.0079.4580.4880.48474,817
11 Sep 201781.3281.7680.9481.4081.40295,946
08 Sep 201780.0681.5380.0081.0081.00234,841
07 Sep 201780.2481.0780.2480.7480.74285,269
06 Sep 201781.3581.3779.6280.3680.36373,619
05 Sep 201783.2783.2881.8381.8681.86312,605
04 Sep 201783.6283.6782.0783.1783.17148,203
01 Sep 201783.5984.6183.3683.7383.73218,479
31 Aug 201783.1183.6882.6183.4083.40173,221
30 Aug 201781.8282.9781.3582.7382.73164,021
29 Aug 201781.6081.6080.3281.4981.49223,019
28 Aug 201782.4482.4481.9082.2082.20110,460
25 Aug 201782.5883.2482.2582.6982.69193,189
24 Aug 201784.1384.3382.8682.8782.87221,138
23 Aug 201784.5585.1883.9883.9883.98158,537
22 Aug 201784.2685.0384.2684.7984.79104,706
21 Aug 201783.8184.8583.5284.1884.18133,252
18 Aug 201785.3885.3883.8384.3484.34149,031
17 Aug 201786.1886.7585.6985.9285.92172,603
16 Aug 201786.2586.6686.1186.2386.23108,674
15 Aug 201785.5886.4085.5386.1086.10103,977
14 Aug 201785.4086.0485.1385.4685.46109,166
11 Aug 201784.9284.9983.5784.8084.80211,645
10 Aug 201786.0386.2685.0385.2885.28151,757
09 Aug 201786.3286.6585.0886.0486.04198,422
08 Aug 201787.0087.1586.3886.7886.78129,565
07 Aug 201787.4287.8486.6086.9986.99133,778
04 Aug 201786.8087.5186.6287.2987.29210,152
03 Aug 201788.1888.2287.0887.1087.10335,134
02 Aug 201789.0989.4087.7787.9987.99244,940
01 Aug 201788.7289.3588.4989.0989.09290,266
31 Jul 201788.5589.2988.0088.6288.62245,549
28 Jul 201788.8789.0887.5188.6188.61326,278
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
*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