UK Markets open in 1 hr 28 mins

Ingenico Group - GCS (ING.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
138.10+2.75 (+2.03%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020------
13 Aug 2020134.95138.40134.70138.10138.10100,263
12 Aug 2020133.90136.00133.00135.35135.35132,113
11 Aug 2020134.40136.20132.75133.90133.90101,844
10 Aug 2020132.00135.85132.00134.05134.0587,987
07 Aug 2020133.95137.35133.50136.55136.5590,513
06 Aug 2020136.15137.65134.80134.80134.8067,971
05 Aug 2020136.60138.25136.30136.95136.95119,997
04 Aug 2020139.50139.90134.80135.60135.60132,774
03 Aug 2020135.40139.40134.95139.40139.40193,678
31 Jul 2020132.80136.65132.80136.15136.15178,241
30 Jul 2020135.10136.20132.05132.30132.30118,828
29 Jul 2020135.10138.50135.10136.10136.1096,702
28 Jul 2020136.65139.20135.20136.20136.20117,121
27 Jul 2020137.00139.15136.65137.45137.45116,507
24 Jul 2020140.75141.50134.65138.50138.50239,002
23 Jul 2020141.05146.25138.40144.95144.95185,716
22 Jul 2020140.90140.90138.20138.25138.2551,838
21 Jul 2020141.00142.50139.00139.00139.00118,362
20 Jul 2020------
17 Jul 2020139.00139.85136.75137.40137.40138,771
16 Jul 2020138.10139.75137.55138.35138.35111,342
15 Jul 2020139.75142.15139.55139.55139.55118,057
14 Jul 2020140.50141.30137.75138.85138.85145,589
13 Jul 2020142.45144.40142.15143.95143.9590,334
10 Jul 2020141.05143.85140.80142.50142.50112,324
09 Jul 2020145.00145.95141.45141.80141.8093,673
08 Jul 2020147.70147.70144.05144.15144.1588,715
07 Jul 2020144.05147.90143.90147.60147.60127,653
06 Jul 2020145.60146.70143.55145.50145.50121,119
03 Jul 2020143.45146.70143.45144.70144.7073,051
02 Jul 2020144.95145.00141.40143.40143.40169,246
01 Jul 2020141.50144.55139.75143.95143.95216,678
30 Jun 2020141.20144.40140.80142.00142.00226,302
29 Jun 2020137.85141.85137.70139.85139.85152,429
26 Jun 2020138.00143.10138.00138.75138.75211,130
25 Jun 2020130.90138.00129.80137.60137.60205,300
24 Jun 2020131.50133.35130.60130.75130.75142,133
23 Jun 2020132.10135.00132.10133.05133.05139,503
22 Jun 2020130.25134.45130.25131.75131.75243,217
19 Jun 2020136.00137.45131.25131.25131.25680,516
18 Jun 2020135.05135.95132.05135.15135.15130,777
17 Jun 2020130.40136.15129.35136.10136.10290,970
16 Jun 2020130.45132.80128.25130.20130.20204,015
15 Jun 2020124.00129.85123.15129.15129.15185,874
12 Jun 2020126.55130.55126.35127.75127.75181,357
11 Jun 2020127.60129.05126.45128.50128.50252,288
10 Jun 2020126.85130.50126.30129.30129.30194,133
09 Jun 2020127.05129.00126.35127.45127.45252,596
08 Jun 2020129.90131.65125.95126.95126.95266,973
08 Jun 20201.2 Dividend
05 Jun 2020134.00134.95130.95130.95129.75268,905
04 Jun 2020130.50134.30130.50133.80132.57257,774
03 Jun 2020130.00132.30129.45132.00130.79267,128
02 Jun 2020129.20130.40127.75129.80128.61178,477
01 Jun 2020125.35128.95125.35128.25127.07147,137
29 May 2020123.35126.15121.50124.20123.06420,713
28 May 2020122.50124.55120.30123.35122.22239,695
27 May 2020125.30126.45119.45119.70118.60308,720
26 May 2020127.85129.45125.65125.85124.70235,226
25 May 2020123.40127.45122.60127.45126.28206,415
22 May 2020118.20123.65117.60122.30121.18285,666
21 May 2020119.85123.35119.50119.50118.40266,926
20 May 2020121.00122.25118.45122.00120.88344,397
19 May 2020125.00125.00118.85121.10119.99498,422
18 May 2020118.65124.95118.00124.95123.80158,433
15 May 2020117.00118.70116.00118.00116.92121,919
14 May 2020117.50118.25113.70114.45113.40153,933
13 May 2020118.50121.10117.50119.50118.4078,496
12 May 2020120.40121.75118.45119.05117.96104,152
11 May 2020124.00124.00119.50119.70118.60111,439
08 May 2020119.00124.35118.85123.50122.37120,143
07 May 2020112.50118.80112.50118.80117.71156,746
06 May 2020114.90116.25112.30113.05112.01188,971
05 May 2020109.25115.10109.25115.10114.05176,813
04 May 2020111.90114.00108.85108.85107.85158,148
30 Apr 2020117.40118.20113.90114.70113.65181,780
29 Apr 2020114.55115.00112.25115.00113.95196,769
28 Apr 2020113.90116.45113.50114.55113.50175,228
27 Apr 2020118.75119.30113.35114.50113.45126,906
24 Apr 2020113.50120.20112.00117.50116.42181,550
23 Apr 2020109.30116.85109.30114.00112.96177,390
22 Apr 2020110.00110.00106.25109.45108.4598,533
21 Apr 2020109.95110.60105.20106.15105.18106,180
20 Apr 2020109.30110.20106.25109.80108.7963,807
17 Apr 2020106.00110.45104.70110.45109.44219,490
16 Apr 2020106.00106.00102.65103.55102.60139,184
15 Apr 2020108.70111.10102.55102.55101.61325,548
14 Apr 2020114.25115.00109.70109.70108.69220,519
09 Apr 2020113.50114.00106.70114.00112.96202,030
08 Apr 2020101.85105.30100.30105.10104.14125,493
07 Apr 2020102.45106.25101.20104.10103.15209,842
06 Apr 202094.48100.1091.96100.1099.18183,812
03 Apr 202091.9494.2488.4488.4487.63192,956
02 Apr 202092.0094.8891.5092.1291.28165,647
01 Apr 202094.1495.0290.3491.0090.17389,679
31 Mar 202095.6098.4293.0696.9496.05366,802
30 Mar 202095.7698.5093.0695.0494.17191,688
27 Mar 2020100.30100.8595.3497.1496.25216,806
26 Mar 202089.28103.2088.72103.20102.25305,175
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more