Innate Pharma S.A. (EPA:IPH)
France · Delayed Price · Currency is EUR 1.548
-0.006 (-0.39%)
At close: Jan 30, 2026
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -0.39% | 146,912 |
| Jan 29, 2026 | 1.51 | 1.58 | 1.50 | 1.55 | 1.55 | 2.91% | 278,795 |
| Jan 28, 2026 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 1.48% | 156,465 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 122,369 |
| Jan 26, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -2.35% | 151,030 |
| Jan 23, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.41% | 99,750 |
| Jan 22, 2026 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 4.99% | 158,662 |
| Jan 21, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -2.24% | 170,217 |
| Jan 20, 2026 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | 1.07% | 256,758 |
| Jan 19, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -0.40% | 102,183 |
| Jan 16, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.13% | 182,687 |
| Jan 15, 2026 | 1.51 | 1.53 | 1.47 | 1.50 | 1.50 | -0.40% | 209,725 |
| Jan 14, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -0.53% | 174,158 |
| Jan 13, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -2.19% | 119,115 |
| Jan 12, 2026 | 1.52 | 1.58 | 1.50 | 1.55 | 1.55 | 1.84% | 332,235 |
| Jan 9, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.52% | 102,564 |
| Jan 8, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.67% | 119,730 |
| Jan 7, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.39% | 96,911 |
| Jan 6, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -0.77% | 199,934 |
| Jan 5, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -3.22% | 162,991 |
| Jan 2, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 0.87% | 89,471 |
| Dec 31, 2025 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | -0.37% | 75,817 |
| Dec 30, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 4.15% | 146,495 |
| Dec 29, 2025 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | -0.26% | 106,510 |
| Dec 24, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 1.71% | 113,095 |
| Dec 23, 2025 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -2.56% | 131,609 |
| Dec 22, 2025 | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | 1.83% | 88,822 |
| Dec 19, 2025 | 1.54 | 1.58 | 1.53 | 1.53 | 1.53 | -1.16% | 123,939 |
| Dec 18, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.02% | 89,998 |
| Dec 17, 2025 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -2.61% | 204,183 |
| Dec 16, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 61,223 |
| Dec 15, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.74% | 121,515 |
| Dec 12, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -2.16% | 104,563 |
| Dec 11, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.46% | 82,675 |
| Dec 10, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | - | 91,439 |
| Dec 9, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.96% | 81,428 |
| Dec 8, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | -0.72% | 93,262 |
| Dec 5, 2025 | 1.70 | 1.76 | 1.67 | 1.67 | 1.67 | -0.48% | 56,843 |
| Dec 4, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -1.75% | 76,120 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -1.50% | 79,245 |
| Dec 2, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | 0.46% | 140,835 |
| Dec 1, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -1.14% | 82,842 |
| Nov 28, 2025 | 1.72 | 1.75 | 1.69 | 1.75 | 1.75 | 2.34% | 153,137 |
| Nov 27, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 2.64% | 196,359 |
| Nov 26, 2025 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -0.48% | 120,124 |
| Nov 25, 2025 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | 1.70% | 213,730 |
| Nov 24, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 1.48% | 92,354 |
| Nov 21, 2025 | 1.60 | 1.64 | 1.58 | 1.62 | 1.62 | 1.00% | 92,868 |
| Nov 20, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | 0.88% | 138,051 |
| Nov 19, 2025 | 1.56 | 1.60 | 1.53 | 1.59 | 1.59 | 2.58% | 145,590 |