Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingenico S.A. (OP: INGIY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 27.95 27.95 27.53 27.78 33,100 +0.55(+2.02%)
May 28, 2020 27.11 27.32 27.11 27.23 1,698 +0.79(+2.99%)
May 27, 2020 26.26 26.44 26.23 26.44 6,633 -1.13(-4.10%)
May 26, 2020 27.55 27.65 27.55 27.57 5,952 +0.86(+3.22%)
May 22, 2020 26.61 26.73 26.61 26.71 3,800 +0.51(+1.95%)
May 21, 2020 26.23 26.23 26.12 26.20 3,161 -0.48(-1.82%)
May 20, 2020 26.61 26.72 26.50 26.68 12,869 +0.33(+1.25%)
May 19, 2020 26.46 26.73 26.36 26.36 13,586 -1.02(-3.71%)
May 18, 2020 26.42 27.40 26.42 27.37 26,513 +1.85(+7.25%)
May 15, 2020 25.47 25.53 25.44 25.52 5,500 +0.64(+2.57%)
May 14, 2020 24.63 24.95 24.63 24.88 10,907 -0.81(-3.15%)
May 13, 2020 25.90 26.13 25.64 25.69 7,425 +0.10(+0.39%)
May 12, 2020 25.81 25.98 25.59 25.59 8,721 -0.38(-1.47%)
May 11, 2020 26.19 26.19 25.83 25.97 8,736 -0.72(-2.69%)
May 08, 2020 26.50 26.70 26.38 26.69 7,400 +1.13(+4.42%)
May 07, 2020 25.14 25.58 25.14 25.56 16,596 +1.33(+5.49%)
May 06, 2020 24.50 24.50 24.23 24.23 10,985 -0.40(-1.62%)
May 05, 2020 24.18 24.81 24.18 24.63 11,055 +0.59(+2.45%)
May 04, 2020 23.91 24.24 23.80 24.04 6,561 -0.53(-2.16%)
May 01, 2020 24.89 24.89 24.00 24.57 13,500 -0.49(-1.96%)
Apr 30, 2020 25.24 25.24 24.98 25.06 11,950 +0.08(+0.32%)
Apr 29, 2020 24.49 24.98 24.49 24.98 4,456 +0.28(+1.14%)
Apr 28, 2020 24.86 24.93 24.69 24.70 15,724 -0.01(-0.05%)
Apr 27, 2020 24.98 24.98 24.61 24.71 16,815 -0.86(-3.36%)
Apr 24, 2020 25.57 25.67 25.35 25.57 9,600 +1.39(+5.75%)
Apr 23, 2020 24.90 24.90 24.18 24.18 12,814 +0.59(+2.50%)
Apr 22, 2020 23.44 24.09 23.30 23.59 7,743 +0.15(+0.64%)
Apr 21, 2020 23.40 23.57 22.76 23.44 17,766 -0.09(-0.38%)
Apr 20, 2020 23.69 23.86 23.53 23.53 13,536 -0.40(-1.67%)
Apr 17, 2020 23.26 24.02 23.26 23.93 6,500 +1.58(+7.05%)
Apr 16, 2020 22.51 22.51 22.23 22.35 14,681 -0.43(-1.87%)
Apr 15, 2020 22.93 23.11 22.41 22.78 19,967 -1.35(-5.59%)
Apr 14, 2020 24.37 24.37 24.01 24.13 49,619 +0.03(+0.12%)
Apr 13, 2020 24.98 25.00 23.74 24.10 8,306 -0.80(-3.21%)
Apr 09, 2020 23.92 24.98 23.92 24.90 26,000 +1.93(+8.41%)
Apr 08, 2020 22.70 22.98 22.65 22.97 33,354 +1.11(+5.07%)
Apr 07, 2020 22.84 22.84 21.86 21.86 36,049 +0.33(+1.53%)
Apr 06, 2020 21.10 21.53 20.97 21.53 39,034 +2.28(+11.84%)
Apr 03, 2020 19.89 19.89 19.02 19.25 29,800 -0.70(-3.53%)
Apr 02, 2020 20.13 20.26 19.77 19.95 15,951 +0.14(+0.72%)
Apr 01, 2020 19.82 20.04 19.75 19.81 15,672 -0.97(-4.66%)
Mar 31, 2020 21.13 21.27 20.71 20.78 27,008 -0.34(-1.61%)
Mar 30, 2020 21.34 21.62 20.92 21.12 28,719 -0.26(-1.22%)
Mar 27, 2020 21.55 21.80 21.03 21.38 10,700 -0.65(-2.95%)
Mar 26, 2020 20.44 22.61 20.44 22.03 19,214 +1.99(+9.93%)
Mar 25, 2020 19.82 20.35 19.05 20.04 34,873 +0.02(+0.10%)
Mar 24, 2020 19.57 20.17 19.36 20.02 31,589 +1.65(+8.98%)
Mar 23, 2020 18.57 19.07 18.29 18.37 26,575 -0.38(-2.03%)
Mar 20, 2020 16.00 19.39 16.00 18.75 36,800 +4.07(+27.76%)
Mar 19, 2020 14.24 15.37 13.93 14.68 52,100 -0.10(-0.70%)
Mar 18, 2020 16.10 16.10 14.47 14.78 29,829 -2.55(-14.71%)
Mar 17, 2020 16.10 17.82 16.03 17.33 33,538 -1.66(-8.74%)
Mar 16, 2020 18.89 19.85 18.78 18.99 27,709 -4.60(-19.50%)
Mar 13, 2020 23.03 23.59 22.34 23.59 20,400 +1.26(+5.64%)
Mar 12, 2020 22.91 23.28 22.22 22.33 20,938 -2.46(-9.94%)
Mar 11, 2020 25.01 25.20 24.65 24.79 9,182 -1.91(-7.14%)
Mar 10, 2020 26.37 26.70 25.64 26.70 15,738 +0.88(+3.41%)
Mar 09, 2020 26.55 26.67 25.79 25.82 13,159 -2.09(-7.49%)
Mar 06, 2020 27.58 27.91 27.54 27.91 9,700 -0.56(-1.97%)
Mar 05, 2020 28.87 28.87 28.32 28.47 12,885 -1.38(-4.62%)
Mar 04, 2020 29.15 29.85 29.00 29.85 9,221 +0.44(+1.50%)
Mar 03, 2020 29.52 29.93 29.24 29.41 20,031 -0.09(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.