Innate Pharma S.A. (EPA:IPH)
France · Delayed Price · Currency is EUR 1.776
-0.018 (-1.00%)
Oct 21, 2025, 10:40 AM CET
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.80 | 1.81 | 1.72 | 1.79 | 1.79 | -2.72% | 366,475 |
| Oct 17, 2025 | 1.91 | 1.94 | 1.83 | 1.84 | 1.84 | -5.64% | 259,306 |
| Oct 16, 2025 | 1.90 | 2.02 | 1.84 | 1.95 | 1.95 | 4.28% | 689,791 |
| Oct 15, 2025 | 1.80 | 1.92 | 1.74 | 1.87 | 1.87 | 3.31% | 473,383 |
| Oct 14, 2025 | 1.66 | 1.88 | 1.66 | 1.81 | 1.81 | 7.74% | 768,023 |
| Oct 13, 2025 | 1.70 | 1.74 | 1.66 | 1.68 | 1.68 | -1.18% | 180,158 |
| Oct 10, 2025 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | -6.08% | 239,997 |
| Oct 9, 2025 | 1.78 | 1.85 | 1.76 | 1.81 | 1.81 | 1.69% | 133,603 |
| Oct 8, 2025 | 1.77 | 1.81 | 1.75 | 1.78 | 1.78 | 2.89% | 167,597 |
| Oct 7, 2025 | 1.71 | 1.79 | 1.71 | 1.73 | 1.73 | -2.26% | 165,625 |
| Oct 6, 2025 | 1.81 | 1.81 | 1.71 | 1.77 | 1.77 | -2.75% | 240,341 |
| Oct 3, 2025 | 1.79 | 1.87 | 1.75 | 1.82 | 1.82 | 4.00% | 388,363 |
| Oct 2, 2025 | 1.76 | 1.83 | 1.74 | 1.75 | 1.75 | 0.57% | 281,106 |
| Oct 1, 2025 | 1.73 | 1.75 | 1.69 | 1.74 | 1.74 | 1.75% | 145,753 |
| Sep 30, 2025 | 1.64 | 1.78 | 1.64 | 1.71 | 1.71 | 4.27% | 406,618 |
| Sep 29, 2025 | 1.63 | 1.68 | 1.61 | 1.64 | 1.64 | 1.23% | 180,893 |
| Sep 26, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | - | 87,037 |
| Sep 25, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | - | 148,322 |
| Sep 24, 2025 | 1.60 | 1.69 | 1.59 | 1.62 | 1.62 | 1.89% | 240,514 |
| Sep 23, 2025 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 110,908 |
| Sep 22, 2025 | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | - | 135,643 |
| Sep 19, 2025 | 1.69 | 1.71 | 1.57 | 1.58 | 1.58 | -5.39% | 460,044 |
| Sep 18, 2025 | 1.76 | 1.79 | 1.64 | 1.67 | 1.67 | -5.11% | 254,558 |
| Sep 17, 2025 | 1.79 | 1.79 | 1.61 | 1.76 | 1.76 | -1.68% | 413,594 |
| Sep 16, 2025 | 1.83 | 1.84 | 1.76 | 1.79 | 1.79 | -1.65% | 82,177 |
| Sep 15, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 5.81% | 209,253 |
| Sep 12, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -2.82% | 64,320 |
| Sep 11, 2025 | 1.77 | 1.80 | 1.73 | 1.77 | 1.77 | -0.56% | 129,388 |
| Sep 10, 2025 | 1.79 | 1.82 | 1.76 | 1.78 | 1.78 | 0.56% | 69,791 |
| Sep 9, 2025 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 1.14% | 47,517 |
| Sep 8, 2025 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | -1.13% | 79,680 |
| Sep 5, 2025 | 1.84 | 1.85 | 1.77 | 1.77 | 1.77 | -3.80% | 144,356 |
| Sep 4, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 46,045 |
| Sep 3, 2025 | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | 1.09% | 63,540 |
| Sep 2, 2025 | 1.89 | 1.90 | 1.82 | 1.84 | 1.84 | -2.13% | 160,441 |
| Sep 1, 2025 | 1.81 | 1.93 | 1.81 | 1.88 | 1.88 | 2.17% | 155,247 |
| Aug 29, 2025 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 53,588 |
| Aug 28, 2025 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 1.09% | 125,712 |
| Aug 27, 2025 | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | -1.08% | 102,458 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -4.62% | 321,789 |
| Aug 25, 2025 | 2.03 | 2.03 | 1.95 | 1.95 | 1.95 | -2.99% | 138,222 |
| Aug 22, 2025 | 1.97 | 2.03 | 1.97 | 2.01 | 2.01 | 2.03% | 200,207 |
| Aug 21, 2025 | 1.96 | 2.02 | 1.96 | 1.97 | 1.97 | -0.51% | 90,637 |
| Aug 20, 2025 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -1.98% | 124,320 |
| Aug 19, 2025 | 1.99 | 2.05 | 1.98 | 2.02 | 2.02 | 1.51% | 147,744 |
| Aug 18, 2025 | 1.97 | 2.07 | 1.92 | 1.99 | 1.99 | 1.53% | 428,397 |
| Aug 15, 2025 | 1.94 | 1.98 | 1.93 | 1.96 | 1.96 | 1.55% | 104,936 |
| Aug 14, 2025 | 1.92 | 1.96 | 1.91 | 1.93 | 1.93 | 1.58% | 95,005 |
| Aug 13, 2025 | 1.81 | 1.96 | 1.80 | 1.90 | 1.90 | 4.97% | 347,124 |
| Aug 12, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 70,957 |