Innate Pharma S.A. (EPA:IPH)
France · Delayed Price · Currency is EUR 1.844
-0.012 (-0.65%)
Aug 29, 2025, 5:35 PM CET
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 61,563 |
| Aug 8, 2025 | 1.82 | 1.87 | 1.82 | 1.83 | 1.83 | - | 44,557 |
| Aug 7, 2025 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | - | 34,001 |
| Aug 6, 2025 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 60,900 |
| Aug 5, 2025 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | - | 44,811 |
| Aug 4, 2025 | 1.85 | 1.90 | 1.82 | 1.85 | 1.85 | -0.54% | 48,902 |
| Aug 1, 2025 | 1.84 | 1.89 | 1.83 | 1.86 | 1.86 | -0.53% | 118,814 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.86 | 1.87 | 1.87 | -3.11% | 171,724 |
| Jul 30, 2025 | 1.94 | 1.95 | 1.88 | 1.93 | 1.93 | 0.52% | 122,946 |
| Jul 29, 2025 | 1.97 | 2.03 | 1.91 | 1.92 | 1.92 | 0.52% | 621,196 |
| Jul 28, 2025 | 1.80 | 2.01 | 1.80 | 1.91 | 1.91 | 6.70% | 850,415 |
| Jul 25, 2025 | 1.78 | 1.85 | 1.75 | 1.79 | 1.79 | 0.56% | 354,359 |
| Jul 24, 2025 | 1.73 | 1.79 | 1.70 | 1.78 | 1.78 | 4.71% | 249,459 |
| Jul 23, 2025 | 1.66 | 1.74 | 1.65 | 1.70 | 1.70 | 3.03% | 274,828 |
| Jul 22, 2025 | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 71,134 |
| Jul 21, 2025 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -4.65% | 172,534 |
| Jul 18, 2025 | 1.58 | 1.74 | 1.58 | 1.72 | 1.72 | 8.86% | 687,992 |
| Jul 17, 2025 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 80,917 |
| Jul 16, 2025 | 1.52 | 1.62 | 1.51 | 1.56 | 1.56 | 4.00% | 327,070 |
| Jul 15, 2025 | 1.48 | 1.54 | 1.47 | 1.50 | 1.50 | 2.04% | 116,216 |
| Jul 14, 2025 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | -2.00% | 226,247 |
| Jul 11, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 174,924 |
| Jul 10, 2025 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -1.31% | 109,077 |
| Jul 9, 2025 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 71,562 |
| Jul 8, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 91,740 |
| Jul 7, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | - | 78,983 |
| Jul 4, 2025 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 106,269 |
| Jul 3, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | - | 130,226 |
| Jul 2, 2025 | 1.52 | 1.57 | 1.52 | 1.52 | 1.52 | -0.65% | 167,114 |
| Jul 1, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 126,630 |
| Jun 30, 2025 | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -2.56% | 174,288 |
| Jun 27, 2025 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | 0.65% | 125,842 |
| Jun 26, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 86,240 |
| Jun 25, 2025 | 1.50 | 1.57 | 1.49 | 1.51 | 1.51 | 0.67% | 130,806 |
| Jun 24, 2025 | 1.56 | 1.59 | 1.50 | 1.50 | 1.50 | -1.96% | 153,327 |
| Jun 23, 2025 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -3.77% | 179,424 |