Innate Pharma S.A. (EPA:IPH)
France · Delayed Price · Currency is EUR 1.660
+0.432 (35.18%)
May 14, 2026, 5:38 PM CET
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.23 | 1.66 | 1.22 | 1.66 | 1.66 | 35.18% | 2,387,923 |
| May 13, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -1.76% | 127,835 |
| May 12, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -0.95% | 76,654 |
| May 11, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | 0.64% | 159,400 |
| May 8, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.32% | 112,881 |
| May 7, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 135,545 |
| May 6, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 3.09% | 218,039 |
| May 5, 2026 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | -1.28% | 164,950 |
| May 4, 2026 | 1.22 | 1.29 | 1.20 | 1.25 | 1.25 | 3.83% | 746,235 |
| Apr 30, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 0.50% | 612,376 |
| Apr 29, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 1.36% | 150,779 |
| Apr 28, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 1.90% | 184,106 |
| Apr 27, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 3.21% | 221,307 |
| Apr 24, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.95% | 165,105 |
| Apr 23, 2026 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -1.87% | 271,922 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -6.52% | 457,313 |
| Apr 21, 2026 | 1.27 | 1.28 | 1.22 | 1.26 | 1.26 | -3.23% | 407,342 |
| Apr 20, 2026 | 1.41 | 1.44 | 1.30 | 1.30 | 1.30 | -5.52% | 828,392 |
| Apr 17, 2026 | 1.36 | 1.41 | 1.33 | 1.38 | 1.38 | 1.93% | 523,506 |
| Apr 16, 2026 | 1.42 | 1.46 | 1.35 | 1.35 | 1.35 | -4.26% | 1,107,675 |
| Apr 15, 2026 | 1.39 | 1.46 | 1.38 | 1.41 | 1.41 | 3.68% | 664,254 |
| Apr 14, 2026 | 1.19 | 1.42 | 1.18 | 1.36 | 1.36 | 13.71% | 830,845 |
| Apr 13, 2026 | 1.16 | 1.21 | 1.11 | 1.20 | 1.20 | 2.93% | 229,905 |
| Apr 10, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.68% | 202,130 |
| Apr 9, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -2.01% | 211,156 |
| Apr 8, 2026 | 1.20 | 1.25 | 1.16 | 1.19 | 1.19 | 8.15% | 553,476 |
| Apr 7, 2026 | 1.17 | 1.18 | 1.10 | 1.10 | 1.10 | -4.99% | 247,937 |
| 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 |