Innate Pharma S.A. (EPA:IPH)
France · Delayed Price · Currency is EUR 1.748
+0.040 (2.34%)
At close: Nov 28, 2025
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.02% | 174,885 |
| Nov 17, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 196,963 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -1.25% | 191,252 |
| Nov 13, 2025 | 1.71 | 1.72 | 1.60 | 1.61 | 1.61 | -3.25% | 332,162 |
| Nov 12, 2025 | 1.73 | 1.73 | 1.64 | 1.66 | 1.66 | -2.92% | 489,483 |
| Nov 11, 2025 | 1.91 | 1.91 | 1.66 | 1.71 | 1.71 | -8.56% | 1,001,037 |
| Nov 10, 2025 | 1.76 | 1.93 | 1.60 | 1.87 | 1.87 | 22.70% | 2,782,687 |
| Nov 7, 2025 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 1.20% | 194,486 |
| Nov 6, 2025 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -3.95% | 211,130 |
| Nov 5, 2025 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -2.37% | 205,049 |
| Nov 4, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -2.19% | 162,718 |
| Nov 3, 2025 | 1.66 | 1.67 | 1.61 | 1.64 | 1.64 | -1.79% | 143,598 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.65% | 305,898 |
| Oct 30, 2025 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 139,558 |
| Oct 29, 2025 | 1.70 | 1.76 | 1.69 | 1.73 | 1.73 | 2.37% | 304,305 |
| Oct 28, 2025 | 1.93 | 1.97 | 1.69 | 1.69 | 1.69 | -10.49% | 885,842 |
| Oct 27, 2025 | 1.94 | 1.95 | 1.86 | 1.89 | 1.89 | 2.05% | 324,373 |
| Oct 24, 2025 | 1.84 | 1.88 | 1.80 | 1.85 | 1.85 | 1.76% | 236,364 |
| Oct 23, 2025 | 1.81 | 1.84 | 1.73 | 1.82 | 1.82 | 0.55% | 242,812 |
| Oct 22, 2025 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.44% | 113,324 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 0.33% | 131,704 |
| Oct 20, 2025 | 1.80 | 1.81 | 1.72 | 1.79 | 1.79 | -2.39% | 366,475 |
| Oct 17, 2025 | 1.91 | 1.94 | 1.83 | 1.84 | 1.84 | -5.65% | 259,306 |
| Oct 16, 2025 | 1.90 | 2.02 | 1.84 | 1.95 | 1.95 | 4.17% | 689,791 |
| Oct 15, 2025 | 1.80 | 1.92 | 1.74 | 1.87 | 1.87 | 3.20% | 473,383 |
| Oct 14, 2025 | 1.66 | 1.88 | 1.66 | 1.81 | 1.81 | 7.86% | 768,023 |
| Oct 13, 2025 | 1.70 | 1.74 | 1.66 | 1.68 | 1.68 | -1.29% | 180,158 |
| Oct 10, 2025 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | -5.86% | 239,997 |
| Oct 9, 2025 | 1.78 | 1.85 | 1.76 | 1.81 | 1.81 | 1.57% | 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 | -2.15% | 165,625 |
| Oct 6, 2025 | 1.81 | 1.81 | 1.71 | 1.77 | 1.77 | -2.64% | 240,341 |
| Oct 3, 2025 | 1.79 | 1.87 | 1.75 | 1.82 | 1.82 | 3.77% | 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 | 1.87% | 145,753 |
| Sep 30, 2025 | 1.64 | 1.78 | 1.64 | 1.71 | 1.71 | 4.40% | 406,618 |
| Sep 29, 2025 | 1.63 | 1.68 | 1.61 | 1.64 | 1.64 | 1.24% | 180,893 |
| Sep 26, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.25% | 87,037 |
| Sep 25, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -0.12% | 148,322 |
| Sep 24, 2025 | 1.60 | 1.69 | 1.59 | 1.62 | 1.62 | 2.01% | 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 |