Innate Pharma S.A. (EPA:IPH)
France · Delayed Price · Currency is EUR 1.908
+0.128 (7.19%)
Aug 21, 2026, 5:35 PM CET
Innate Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 2.23 | 2.33 | 2.17 | 2.19 | 2.19 | 0.92% | 1,602,968 |
| Aug 12, 2026 | 1.96 | 2.28 | 1.95 | 2.17 | 2.17 | 14.21% | 2,544,389 |
| Aug 11, 2026 | 1.85 | 1.99 | 1.77 | 1.90 | 1.90 | 3.71% | 1,384,177 |
| Aug 10, 2026 | 1.80 | 1.95 | 1.71 | 1.83 | 1.83 | 21.49% | 3,127,770 |
| Aug 7, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -0.92% | 144,206 |
| Aug 6, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -0.78% | 44,915 |
| Aug 5, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | - | 63,316 |
| Aug 4, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | 0.39% | 98,459 |
| Aug 3, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.13% | 84,761 |
| Jul 31, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -1.67% | 76,101 |
| Jul 30, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | -1.39% | 77,758 |
| Jul 29, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -1.38% | 59,914 |
| Jul 28, 2026 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 101,368 |
| Jul 27, 2026 | 1.59 | 1.64 | 1.58 | 1.62 | 1.62 | 2.02% | 122,681 |
| Jul 24, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.76% | 76,720 |
| Jul 23, 2026 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 0.90% | 84,113 |
| Jul 22, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | 0.64% | 86,373 |
| Jul 21, 2026 | 1.52 | 1.57 | 1.50 | 1.55 | 1.55 | 3.33% | 71,522 |
| Jul 20, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -0.40% | 76,214 |
| Jul 17, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -3.33% | 140,415 |
| Jul 16, 2026 | 1.58 | 1.64 | 1.53 | 1.56 | 1.56 | -1.02% | 100,672 |
| Jul 15, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 61,799 |
| Jul 14, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -1.12% | 41,013 |
| Jul 13, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | 1.91% | 70,086 |
| Jul 10, 2026 | 1.60 | 1.62 | 1.55 | 1.57 | 1.57 | -1.13% | 124,771 |
| Jul 9, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | - | 73,838 |
| Jul 8, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -3.52% | 151,726 |
| Jul 7, 2026 | 1.68 | 1.72 | 1.62 | 1.65 | 1.65 | -3.51% | 153,644 |
| Jul 6, 2026 | 1.66 | 1.76 | 1.63 | 1.71 | 1.71 | 2.76% | 359,452 |
| Jul 3, 2026 | 1.61 | 1.68 | 1.60 | 1.66 | 1.66 | 4.00% | 299,570 |
| Jul 2, 2026 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | 0.38% | 155,583 |
| Jul 1, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -1.60% | 109,825 |
| Jun 30, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 1.00% | 131,851 |
| Jun 29, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.78% | 87,178 |
| Jun 26, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | -0.76% | 144,115 |
| Jun 25, 2026 | 1.63 | 1.63 | 1.55 | 1.59 | 1.59 | -4.34% | 203,787 |
| Jun 24, 2026 | 1.68 | 1.69 | 1.62 | 1.66 | 1.66 | -1.19% | 152,185 |
| Jun 23, 2026 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 4.09% | 293,895 |
| Jun 22, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.37% | 79,760 |
| Jun 19, 2026 | 1.59 | 1.64 | 1.58 | 1.61 | 1.61 | 0.63% | 116,781 |
| Jun 18, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | 1.14% | 193,269 |
| Jun 17, 2026 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 1.94% | 140,902 |
| Jun 16, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 66,171 |
| Jun 15, 2026 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -0.77% | 215,814 |