Innate Pharma S.A. (EPA:IPH)
France · Delayed Price · Currency is EUR 1.540
-0.026 (-1.66%)
Jun 3, 2026, 5:35 PM CET
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | -1.66% | 181,401 |
| Jun 2, 2026 | 1.61 | 1.63 | 1.55 | 1.57 | 1.57 | -1.14% | 330,993 |
| Jun 1, 2026 | 1.67 | 1.67 | 1.56 | 1.58 | 1.58 | -1.74% | 333,459 |
| May 29, 2026 | 1.51 | 1.69 | 1.51 | 1.61 | 1.61 | 7.47% | 979,045 |
| May 28, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -2.72% | 273,775 |
| May 27, 2026 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -0.52% | 255,115 |
| May 26, 2026 | 1.60 | 1.63 | 1.53 | 1.55 | 1.55 | -3.97% | 558,893 |
| May 25, 2026 | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -1.59% | 365,726 |
| May 22, 2026 | 1.70 | 1.70 | 1.55 | 1.64 | 1.64 | -8.89% | 1,457,547 |
| May 21, 2026 | 1.98 | 1.99 | 1.80 | 1.80 | 1.80 | -8.16% | 694,866 |
| May 20, 2026 | 1.80 | 2.03 | 1.75 | 1.96 | 1.96 | 8.29% | 997,718 |
| May 19, 2026 | 1.93 | 1.98 | 1.76 | 1.81 | 1.81 | -7.08% | 1,108,799 |
| May 18, 2026 | 1.76 | 2.10 | 1.76 | 1.95 | 1.95 | 11.95% | 1,680,792 |
| May 15, 2026 | 1.98 | 2.20 | 1.72 | 1.74 | 1.74 | 4.82% | 3,564,766 |
| 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 |