IPAS Indexo AS (RSE:IDX1R)
Latvia
· Delayed Price · Currency is EUR 9.98
-0.07 (-0.70%)
At close: Dec 5, 2025
IPAS Indexo AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.00 | 10.15 | 9.90 | 10.05 | 10.05 | 0.50% | 883 |
| Dec 3, 2025 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | 1.01% | 2,300 |
| Dec 2, 2025 | 9.80 | 10.10 | 9.78 | 9.90 | 9.90 | 1.85% | 2,346 |
| Dec 1, 2025 | 9.50 | 9.72 | 9.50 | 9.72 | 9.72 | 0.41% | 1,096 |
| Nov 28, 2025 | 9.70 | 9.70 | 9.60 | 9.68 | 9.68 | - | 182 |
| Nov 27, 2025 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | - | 440 |
| Nov 26, 2025 | 9.70 | 9.70 | 9.60 | 9.68 | 9.68 | -0.21% | 628 |
| Nov 25, 2025 | 9.50 | 9.72 | 9.42 | 9.70 | 9.70 | 1.68% | 2,074 |
| Nov 24, 2025 | 9.60 | 9.60 | 9.42 | 9.54 | 9.54 | -0.63% | 675 |
| Nov 21, 2025 | 9.68 | 9.68 | 9.56 | 9.60 | 9.60 | -0.83% | 75 |
| Nov 20, 2025 | 9.60 | 9.68 | 9.58 | 9.68 | 9.68 | 0.83% | 438 |
| Nov 19, 2025 | 9.66 | 9.68 | 9.60 | 9.60 | 9.60 | -1.03% | 386 |
| Nov 14, 2025 | 9.64 | 9.76 | 9.64 | 9.70 | 9.70 | -0.61% | 321 |
| Nov 13, 2025 | 9.60 | 9.76 | 9.60 | 9.76 | 9.76 | 1.67% | 279 |
| Nov 12, 2025 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | -0.83% | 214 |
| Nov 11, 2025 | 9.68 | 9.68 | 9.64 | 9.68 | 9.68 | - | 209 |
| Nov 10, 2025 | 9.64 | 9.70 | 9.62 | 9.68 | 9.68 | 0.21% | 146 |
| Nov 7, 2025 | 9.66 | 9.68 | 9.66 | 9.66 | 9.66 | -0.21% | 90 |
| Nov 6, 2025 | 9.68 | 9.68 | 9.60 | 9.68 | 9.68 | -0.21% | 99 |
| Nov 5, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 1.25% | 82 |
| Nov 4, 2025 | 9.68 | 9.68 | 9.40 | 9.58 | 9.58 | -1.03% | 612 |
| Nov 3, 2025 | 9.80 | 9.80 | 9.68 | 9.68 | 9.68 | -0.21% | 311 |
| Oct 31, 2025 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | - | 102 |
| Oct 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 11 |
| Oct 29, 2025 | 9.64 | 9.80 | 9.64 | 9.80 | 9.80 | - | 167 |
| Oct 28, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1.87% | 594 |
| Oct 27, 2025 | 9.58 | 9.78 | 9.58 | 9.62 | 9.62 | -0.41% | 92 |
| Oct 24, 2025 | 9.70 | 9.78 | 9.66 | 9.66 | 9.66 | 0.21% | 75 |
| Oct 23, 2025 | 9.68 | 9.70 | 9.64 | 9.64 | 9.64 | -0.21% | 103 |
| Oct 22, 2025 | 9.70 | 9.70 | 9.64 | 9.66 | 9.66 | -0.21% | 301 |
| Oct 21, 2025 | 9.62 | 9.70 | 9.62 | 9.68 | 9.68 | -0.41% | 256 |
| Oct 20, 2025 | 9.70 | 9.72 | 9.66 | 9.72 | 9.72 | 0.21% | 75 |
| Oct 17, 2025 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | 0.41% | 76 |
| Oct 16, 2025 | 9.80 | 9.80 | 9.64 | 9.66 | 9.66 | 0.21% | 91 |
| Oct 15, 2025 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | -0.82% | 140 |
| Oct 14, 2025 | 9.70 | 9.72 | 9.68 | 9.72 | 9.72 | - | 31 |
| Oct 13, 2025 | 9.72 | 9.72 | 9.70 | 9.72 | 9.72 | - | 94 |
| Oct 10, 2025 | 9.80 | 9.80 | 9.72 | 9.72 | 9.72 | -0.82% | 34 |
| Oct 9, 2025 | 9.74 | 9.80 | 9.62 | 9.80 | 9.80 | 0.82% | 234 |
| Oct 8, 2025 | 9.80 | 9.80 | 9.66 | 9.72 | 9.72 | -0.82% | 606 |
| Oct 7, 2025 | 9.78 | 9.80 | 9.52 | 9.80 | 9.80 | 0.20% | 121 |
| Oct 6, 2025 | 9.54 | 9.88 | 9.50 | 9.78 | 9.78 | 2.95% | 1,094 |
| Oct 3, 2025 | 9.56 | 9.56 | 9.50 | 9.50 | 9.50 | -0.42% | 892 |
| Oct 2, 2025 | 9.60 | 9.60 | 9.52 | 9.54 | 9.54 | -0.63% | 360 |
| Oct 1, 2025 | 9.64 | 9.64 | 9.58 | 9.60 | 9.60 | -0.41% | 227 |
| Sep 30, 2025 | 9.68 | 9.70 | 9.56 | 9.64 | 9.64 | -0.62% | 326 |
| Sep 29, 2025 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | 1.04% | 563 |
| Sep 26, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.64% | 35 |
| Sep 25, 2025 | 9.60 | 9.76 | 9.60 | 9.76 | 9.76 | 1.67% | 366 |
| Sep 24, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | 154 |