ING.PA - Ingenico Group - GCS

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201992.7093.3490.8891.0691.06223,192
Oct 16, 201992.1693.4491.8893.0093.00236,593
Oct 15, 201993.3893.9692.1692.3092.30256,074
Oct 14, 201992.9093.2292.1493.0893.08155,053
Oct 11, 201991.9093.8291.2293.0093.00212,127
Oct 10, 201990.5691.9689.3091.6091.60312,613
Oct 09, 201988.7890.8087.9690.8090.80234,707
Oct 08, 201990.0091.2088.5088.7088.70165,740
Oct 07, 201990.0090.1888.9690.1890.18294,126
Oct 04, 201988.4689.9088.4089.8089.80157,100
Oct 03, 201987.0289.1086.6288.6088.60217,225
Oct 02, 201988.0088.2085.8886.2886.28291,146
Oct 01, 201989.4490.1288.3088.5088.50193,552
Sep 30, 201990.0090.0488.4089.5089.50194,607
Sep 27, 201990.0090.0088.6090.0090.00188,879
Sep 26, 201989.4090.2489.2089.7089.70235,594
Sep 25, 201987.5088.9886.6488.9888.98152,416
Sep 24, 201987.0088.9887.0088.1288.12150,467
Sep 23, 201988.5089.0486.4487.2887.28315,103
Sep 20, 201991.7492.2089.0689.0689.06529,277
Sep 19, 201991.3092.2090.5492.0492.04192,669
Sep 18, 201992.8093.8290.7691.4291.42250,063
Sep 17, 201988.0092.7288.0092.7292.72394,556
Sep 16, 201986.6888.7286.5088.0488.04247,917
Sep 13, 201989.0689.3886.7687.3087.30247,321
Sep 12, 201987.9889.7487.6889.1289.12288,165
Sep 11, 201985.5888.0284.6687.9087.90346,232
Sep 10, 201989.1689.1684.6085.4685.46488,138
Sep 09, 201990.5090.6289.1889.4889.48136,784
Sep 06, 201989.8091.2089.7090.6090.60161,114
Sep 05, 201989.7490.3289.5689.7089.70214,303
Sep 04, 201989.8289.9288.5889.6089.60233,840
Sep 03, 201988.1689.5687.2889.4089.40218,417
Sep 02, 201989.8490.3488.1488.7488.74188,691
Aug 30, 201989.5290.6889.5090.2090.20226,444
Aug 29, 201988.3890.3088.3889.5289.52201,136
Aug 28, 201989.1889.2887.0488.3088.30181,991
Aug 27, 201988.9489.7487.9089.5289.52199,851
Aug 26, 201988.0289.3287.6489.1289.12127,764
Aug 23, 201989.7290.3688.5288.6288.62235,236
Aug 22, 201990.0090.8689.4689.6289.62186,780
Aug 21, 201987.8290.5087.8090.5090.50293,334
Aug 20, 201988.4089.8487.5687.8887.88288,593
Aug 19, 201987.6088.2886.8288.1488.14231,837
Aug 16, 201985.5887.2485.5887.2487.24320,870
Aug 15, 201985.5286.4684.6085.5285.52280,850
Aug 14, 201986.5086.5885.0485.3085.30265,790
Aug 13, 201985.7486.8484.9486.4686.46206,870
Aug 12, 201986.2087.2285.3485.8485.84165,520
Aug 09, 201985.8086.3885.5686.1286.12256,577
Aug 08, 201984.3085.9884.0885.9885.98335,393
Aug 07, 201982.4283.8081.9683.6283.62431,843
Aug 06, 201982.7283.8882.1882.3082.30300,075
Aug 05, 201983.4283.9681.3682.8282.82290,933
Aug 02, 201985.2885.4284.2284.8484.84254,621
Aug 01, 201985.5086.5685.5086.4086.40195,794
Jul 31, 201984.9886.2284.9886.0086.00355,793
Jul 30, 201985.0285.7684.6685.5285.52278,109
Jul 29, 201984.5485.8284.1685.3085.30287,803
Jul 26, 201983.0485.0083.0284.6684.66356,935
Jul 25, 201982.4283.5081.5083.0883.08503,456
Jul 24, 201980.0083.3279.5282.4282.421,359,148
Jul 23, 201979.4079.6077.4477.4477.44275,804
Jul 22, 201979.0079.4478.2479.4079.40229,988
Jul 19, 201978.1279.1478.1078.9478.94191,013
Jul 18, 201976.8078.2876.5078.0078.00261,386
Jul 17, 201978.3278.8877.2677.5077.50224,062
Jul 16, 201979.0079.0077.3878.7078.70230,944
Jul 15, 201978.6879.7078.6879.2079.20255,380
Jul 12, 201978.0080.8278.0078.7478.74665,639
Jul 11, 201975.4078.2875.2677.1277.12414,146
Jul 10, 201975.0275.8274.7075.3075.30188,515
Jul 09, 201975.1075.1074.1874.7874.78200,561
Jul 08, 201974.2475.3674.2275.1475.14220,648
Jul 05, 201975.9876.2274.2875.0275.02266,704
Jul 04, 201977.2677.7076.2076.2076.20151,839
Jul 03, 201976.3077.2676.0277.2677.26244,253
Jul 02, 201977.8078.0075.9076.2076.20309,496
Jul 01, 201978.3678.8077.1477.7277.72279,686
Jun 28, 201977.4477.8477.0077.7877.78209,286
Jun 27, 201977.2677.9076.8477.5077.50157,449
Jun 26, 201976.9077.8076.3477.2077.20274,364
Jun 25, 201975.5077.2475.2277.2477.24283,815
Jun 24, 201975.4676.5075.4075.9275.92327,588
Jun 21, 201976.4076.4475.1675.6875.68544,924
Jun 20, 201976.4077.2476.1076.1076.10270,422
Jun 19, 201976.6277.5275.7076.1876.18285,468
Jun 18, 201974.6276.9674.1676.6076.60320,037
Jun 17, 201975.5075.6674.6874.9074.90226,899
Jun 17, 20191.1 Dividend
Jun 14, 201976.7676.8675.5876.7275.62225,018
Jun 13, 201976.2677.3275.7677.2476.13263,828
Jun 12, 201976.6876.9676.0476.5075.40279,751
Jun 11, 201975.9477.3475.9477.1476.03224,891
Jun 10, 201976.0077.3075.8875.9874.89233,474
Jun 07, 201974.0276.3473.9275.9674.87441,639
Jun 06, 201975.0075.9273.6674.0673.00225,517
Jun 05, 201972.6676.4672.3275.0073.92406,041
Jun 04, 201971.4872.7071.3072.3871.34388,252
Jun 03, 201970.9072.5470.9072.3271.28229,638
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...