ING.PA - Ingenico Group - GCS

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Apr 201872.1872.2271.8471.8471.8417,679
26 Apr 201870.0072.3468.4672.0472.04543,514
25 Apr 201869.8070.7069.1870.1870.18365,024
24 Apr 201870.1470.8469.1470.1470.14376,130
23 Apr 201870.8071.6070.0470.4070.40213,444
20 Apr 201870.2271.0270.0270.5870.58212,678
19 Apr 201870.6871.2670.2670.6470.64195,828
18 Apr 201870.6671.1469.9470.3670.36281,388
17 Apr 201871.5071.6670.1070.2470.24399,655
16 Apr 201872.6672.8070.8471.4871.48337,998
13 Apr 201871.6473.1471.4272.6672.66381,744
12 Apr 201871.4071.8470.3671.3271.32381,289
11 Apr 201872.8273.2471.2871.3871.38507,821
10 Apr 201872.1075.0671.2472.7072.701,683,466
09 Apr 201868.0868.8467.6067.8867.88314,976
06 Apr 201868.2068.5866.6067.8067.80600,731
05 Apr 201865.3269.4064.6468.2468.24934,503
04 Apr 201864.5465.4462.5264.5064.50778,422
03 Apr 201865.0065.2063.2863.8463.84441,009
29 Mar 201865.6266.2865.1265.8865.88344,977
28 Mar 201864.5265.4863.7465.2065.20338,592
27 Mar 201865.1865.2264.3864.9264.92336,340
26 Mar 201864.0665.6664.0664.4464.44370,745
23 Mar 201863.5065.1463.5064.2664.26563,868
22 Mar 201865.0065.4862.9464.2664.26950,914
21 Mar 201867.1468.2866.0266.5066.50464,299
20 Mar 201866.7468.5466.7467.2667.26636,860
19 Mar 201866.5067.3066.0466.6666.66301,934
16 Mar 201867.1067.6266.3066.6666.66760,123
15 Mar 201868.3868.4466.8067.1867.18408,200
14 Mar 201869.1069.3467.3068.0868.08577,069
13 Mar 201870.4470.8869.0469.4069.40416,354
12 Mar 201870.0070.6069.6470.3470.34271,941
09 Mar 201870.1670.3469.1269.9869.98345,777
08 Mar 201869.3470.6269.3270.1470.14391,479
07 Mar 201869.8870.4869.2469.2469.24435,217
06 Mar 201869.7270.3069.2469.9069.90394,267
05 Mar 201869.0270.2268.7469.0669.06471,270
02 Mar 201869.5669.7868.1669.7069.70713,416
01 Mar 201871.5872.9669.8070.1470.14559,836
28 Feb 201870.5272.0670.2271.5271.52652,210
27 Feb 201872.9072.9270.2870.5270.52762,505
26 Feb 201873.0074.3271.5472.7872.78741,102
23 Feb 201876.1876.1871.0073.0473.041,861,262
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 201889.3089.6087.7088.0088.00170,990
29 Dec 201788.4989.0787.9489.0189.01130,706
28 Dec 201788.6389.2388.0388.2988.29118,747
27 Dec 201788.3089.1287.8588.8688.86162,238
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
*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