Innate Pharma S.A. (EPA:IPH)
France · Delayed Price · Currency is EUR 1.162
+0.038 (3.38%)
At close: Apr 2, 2026
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.10 | 1.18 | 1.08 | 1.16 | 1.16 | 3.38% | 327,204 |
| Apr 1, 2026 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 6.44% | 333,753 |
| Mar 31, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -1.86% | 207,481 |
| Mar 30, 2026 | 1.09 | 1.10 | 1.04 | 1.08 | 1.08 | -2.18% | 282,095 |
| Mar 27, 2026 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | 1.48% | 268,928 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -5.90% | 292,718 |
| Mar 25, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 2.31% | 164,716 |
| Mar 24, 2026 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -3.76% | 131,376 |
| Mar 23, 2026 | 1.08 | 1.19 | 1.03 | 1.17 | 1.17 | 8.94% | 408,020 |
| Mar 20, 2026 | 1.14 | 1.17 | 1.07 | 1.07 | 1.07 | -6.93% | 393,930 |
| Mar 19, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -2.20% | 145,608 |
| Mar 18, 2026 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 283,842 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.88% | 402,376 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 212,529 |
| Mar 13, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -1.73% | 114,676 |
| Mar 12, 2026 | 1.39 | 1.39 | 1.25 | 1.27 | 1.27 | -5.78% | 393,429 |
| Mar 11, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -3.71% | 138,083 |
| Mar 10, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 1.59% | 145,630 |
| Mar 9, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | -0.72% | 177,086 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 1.16% | 74,446 |
| Mar 5, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -1.86% | 103,678 |
| Mar 4, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.49% | 171,103 |
| Mar 3, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -4.87% | 259,758 |
| Mar 2, 2026 | 1.42 | 1.45 | 1.38 | 1.44 | 1.44 | -1.91% | 171,062 |
| Feb 27, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.66% | 147,292 |
| Feb 26, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.21% | 97,647 |
| Feb 25, 2026 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | -0.27% | 189,635 |
| Feb 24, 2026 | 1.40 | 1.52 | 1.40 | 1.49 | 1.49 | 5.97% | 315,455 |
| Feb 23, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | - | 187,974 |
| Feb 20, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.77% | 109,930 |
| Feb 19, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | -0.41% | 126,256 |
| Feb 18, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 49,005 |
| Feb 17, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | -0.28% | 111,157 |
| Feb 16, 2026 | 1.48 | 1.50 | 1.43 | 1.45 | 1.45 | -1.50% | 134,537 |
| Feb 13, 2026 | 1.40 | 1.48 | 1.39 | 1.47 | 1.47 | 3.82% | 157,732 |
| Feb 12, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 1.00% | 108,641 |
| Feb 11, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -1.82% | 202,924 |
| Feb 10, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.71% | 107,122 |
| Feb 9, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -1.96% | 252,813 |
| Feb 6, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -4.16% | 263,579 |
| Feb 5, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.84% | 98,661 |
| Feb 4, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 0.13% | 77,636 |
| Feb 3, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -2.06% | 99,105 |
| Feb 2, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.13% | 89,734 |
| 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 |