Innate Pharma S.A. (EPA:IPH)
France · Delayed Price · Currency is EUR 1.304
-0.044 (-3.26%)
Oct 22, 2026, 5:35 PM CEST
Innate Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -3.26% | 75,418 |
| Oct 21, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | -0.15% | 214,008 |
| Oct 20, 2026 | 1.28 | 1.35 | 1.26 | 1.35 | 1.35 | 6.64% | 200,404 |
| Oct 19, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.76% | 169,787 |
| Oct 16, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | 0.62% | 168,495 |
| Oct 15, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 2.37% | 145,581 |
| Oct 14, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 137,880 |
| Oct 13, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.18% | 68,927 |
| Oct 12, 2026 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 218,746 |
| Oct 9, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 2.84% | 200,077 |
| Oct 8, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.36% | 276,758 |
| Oct 7, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.91% | 295,155 |
| Oct 6, 2026 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | 0.15% | 281,096 |
| Oct 5, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | 0.30% | 191,073 |
| Oct 2, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.52% | 237,363 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.71% | 204,549 |
| Sep 30, 2026 | 1.36 | 1.42 | 1.34 | 1.40 | 1.40 | 2.49% | 261,593 |
| Sep 29, 2026 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -3.66% | 243,251 |
| Sep 28, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -1.53% | 521,187 |
| Sep 25, 2026 | 1.46 | 1.47 | 1.40 | 1.44 | 1.44 | -0.55% | 357,243 |
| Sep 24, 2026 | 1.52 | 1.53 | 1.45 | 1.45 | 1.45 | -4.86% | 332,311 |
| Sep 23, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -0.91% | 154,124 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -1.16% | 230,899 |
| Sep 21, 2026 | 1.58 | 1.61 | 1.55 | 1.56 | 1.56 | -1.52% | 176,314 |
| Sep 18, 2026 | 1.61 | 1.65 | 1.57 | 1.58 | 1.58 | -1.86% | 280,972 |
| Sep 17, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | 3.21% | 994,826 |
| Sep 16, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 0.78% | 317,138 |
| Sep 15, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | -1.28% | 230,767 |
| Sep 14, 2026 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -1.26% | 231,304 |
| Sep 11, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.38% | 177,182 |
| Sep 10, 2026 | 1.66 | 1.68 | 1.59 | 1.59 | 1.59 | -3.86% | 265,287 |
| Sep 9, 2026 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -3.04% | 204,246 |
| Sep 8, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 154,723 |
| Sep 7, 2026 | 1.74 | 1.76 | 1.67 | 1.70 | 1.70 | -2.97% | 429,379 |
| Sep 4, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.46% | 245,458 |
| Sep 3, 2026 | 1.83 | 1.84 | 1.75 | 1.78 | 1.78 | -1.22% | 229,104 |
| Sep 2, 2026 | 1.79 | 1.86 | 1.77 | 1.80 | 1.80 | 1.01% | 278,416 |
| Sep 1, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -3.36% | 431,118 |
| Aug 31, 2026 | 1.89 | 1.90 | 1.81 | 1.84 | 1.84 | -1.71% | 325,399 |
| Aug 28, 2026 | 1.91 | 1.97 | 1.87 | 1.88 | 1.88 | -0.11% | 385,563 |
| Aug 27, 2026 | 1.86 | 1.90 | 1.82 | 1.88 | 1.88 | 1.84% | 194,270 |
| Aug 26, 2026 | 1.88 | 1.90 | 1.81 | 1.84 | 1.84 | -1.81% | 359,696 |
| Aug 25, 2026 | 1.88 | 1.89 | 1.84 | 1.88 | 1.88 | - | 245,855 |
| Aug 24, 2026 | 1.92 | 1.93 | 1.81 | 1.88 | 1.88 | -1.57% | 595,519 |
| Aug 21, 2026 | 1.84 | 1.94 | 1.80 | 1.91 | 1.91 | 7.19% | 992,954 |
| Aug 20, 2026 | 1.80 | 1.85 | 1.75 | 1.78 | 1.78 | -0.22% | 471,343 |
| Aug 19, 2026 | 1.76 | 1.81 | 1.72 | 1.78 | 1.78 | 0.56% | 560,997 |
| Aug 18, 2026 | 1.81 | 1.85 | 1.76 | 1.77 | 1.77 | -1.77% | 760,073 |
| Aug 17, 2026 | 1.93 | 1.94 | 1.81 | 1.81 | 1.81 | -2.80% | 1,219,837 |
| Aug 14, 2026 | 1.85 | 1.92 | 1.75 | 1.86 | 1.86 | -15.16% | 3,265,569 |