IPN.PAIPN.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $136.00 | $136.60 | $135.70 | $136.60 | 9,788 |
| 1/14/2026 | $128.00 | $136.30 | $128.00 | $136.30 | 146,376 |
| 1/13/2026 | $129.30 | $130.90 | $126.20 | $127.50 | 149,639 |
| 1/12/2026 | $127.40 | $130.20 | $127.10 | $129.30 | 121,174 |
| 1/9/2026 | $125.90 | $128.10 | $125.90 | $127.40 | 109,924 |
| 1/8/2026 | $120.30 | $127.30 | $120.20 | $126.70 | 139,785 |
| 1/7/2026 | $121.40 | $122.20 | $119.70 | $121.70 | 139,285 |
| 1/6/2026 | $117.00 | $121.00 | $116.80 | $121.00 | 94,939 |
| 1/5/2026 | $116.00 | $118.60 | $116.00 | $117.00 | 127,491 |
| 1/2/2026 | $118.70 | $119.10 | $116.10 | $116.10 | 80,481 |
| 12/31/2025 | $119.00 | $119.00 | $118.60 | $119.00 | 28,760 |
| 12/30/2025 | $118.90 | $120.00 | $118.80 | $119.00 | 47,333 |
| 12/29/2025 | $119.70 | $120.00 | $118.50 | $118.60 | 62,406 |
| 12/24/2025 | $119.10 | $120.00 | $118.70 | $120.00 | 23,291 |
| 12/23/2025 | $119.70 | $120.10 | $119.20 | $119.40 | 65,889 |
| 12/22/2025 | $120.00 | $120.30 | $118.30 | $119.40 | 105,656 |
| 12/19/2025 | $119.50 | $121.00 | $115.60 | $120.30 | 215,138 |
| 12/18/2025 | $120.00 | $120.50 | $119.10 | $120.10 | 127,630 |
| 12/17/2025 | $120.90 | $121.10 | $119.80 | $120.10 | 109,126 |
| 12/16/2025 | $122.70 | $124.00 | $119.70 | $120.60 | 124,063 |
| 12/15/2025 | $120.80 | $123.40 | $119.10 | $122.40 | 138,214 |
| 12/12/2025 | $121.30 | $122.00 | $120.50 | $121.10 | 70,388 |
| 12/11/2025 | $122.10 | $123.00 | $120.60 | $121.50 | 127,272 |
| 12/10/2025 | $122.70 | $123.10 | $120.30 | $121.50 | 104,619 |
| 12/9/2025 | $122.50 | $124.10 | $122.30 | $123.50 | 68,801 |
| 12/8/2025 | $122.50 | $125.00 | $122.40 | $122.40 | 89,937 |
| 12/5/2025 | $122.70 | $123.50 | $121.90 | $121.90 | 82,418 |
| 12/4/2025 | $122.40 | $123.80 | $122.00 | $122.40 | 129,011 |
| 12/3/2025 | $123.80 | $124.60 | $121.60 | $121.80 | 122,769 |
| 12/2/2025 | $124.60 | $125.60 | $123.50 | $123.50 | 86,426 |
| 12/1/2025 | $124.00 | $125.00 | $123.20 | $124.70 | 92,825 |
| 11/28/2025 | $124.70 | $125.70 | $124.30 | $124.30 | 78,446 |
| 11/27/2025 | $125.00 | $126.40 | $124.20 | $124.40 | 63,112 |
| 11/26/2025 | $124.80 | $127.90 | $124.40 | $125.00 | 151,772 |
| 11/25/2025 | $127.90 | $129.00 | $126.40 | $128.10 | 70,592 |
| 11/24/2025 | $127.60 | $128.30 | $127.10 | $127.60 | 176,332 |
| 11/21/2025 | $126.50 | $127.10 | $125.50 | $127.10 | 78,690 |
| 11/20/2025 | $127.90 | $129.30 | $126.90 | $126.90 | 59,207 |
| 11/19/2025 | $128.90 | $128.90 | $126.80 | $127.00 | 75,676 |
| 11/18/2025 | $130.00 | $130.10 | $127.90 | $128.30 | 75,259 |
| 11/17/2025 | $130.80 | $130.80 | $129.20 | $130.60 | 69,602 |
| 11/14/2025 | $130.30 | $131.60 | $129.50 | $131.60 | 62,554 |
| 11/13/2025 | $129.70 | $131.10 | $129.50 | $130.70 | 63,777 |
| 11/12/2025 | $130.00 | $131.20 | $129.30 | $129.30 | 87,330 |
| 11/11/2025 | $126.80 | $130.20 | $126.80 | $130.20 | 61,177 |
| 11/10/2025 | $124.10 | $127.80 | $123.80 | $127.00 | 124,527 |
| 11/7/2025 | $122.90 | $123.80 | $122.50 | $123.80 | 54,296 |
| 11/6/2025 | $123.10 | $123.30 | $122.00 | $123.10 | 70,270 |
| 11/5/2025 | $123.80 | $124.70 | $122.70 | $123.10 | 66,148 |
| 11/4/2025 | $122.80 | $124.10 | $121.40 | $124.10 | 83,623 |
| 11/3/2025 | $121.70 | $122.80 | $121.20 | $122.50 | 79,408 |
| 10/31/2025 | $122.40 | $122.50 | $121.20 | $121.80 | 90,026 |
| 10/30/2025 | $121.40 | $122.30 | $120.60 | $122.30 | 51,701 |
| 10/29/2025 | $119.40 | $122.00 | $119.40 | $122.00 | 43,387 |
| 10/28/2025 | $118.90 | $120.60 | $118.40 | $119.50 | 76,512 |
| 10/27/2025 | $121.90 | $121.90 | $119.00 | $119.50 | 66,863 |
| 10/24/2025 | $121.50 | $121.90 | $119.90 | $121.80 | 67,017 |
| 10/23/2025 | $119.00 | $121.90 | $118.80 | $121.20 | 90,153 |
| 10/22/2025 | $114.60 | $121.70 | $114.60 | $119.10 | 204,794 |
| 10/21/2025 | $113.50 | $114.40 | $112.70 | $113.10 | 100,291 |
| 10/20/2025 | $114.60 | $115.10 | $113.40 | $113.70 | 56,055 |
| 10/17/2025 | $113.80 | $114.70 | $112.80 | $114.30 | 46,435 |