Innate Pharma S.A. (EPA:IPH)
France · Delayed Price · Currency is EUR 1.528
-0.002 (-0.13%)
Aug 3, 2026, 2:51 PM CET
Innate Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.77% | 95,288 |
| Jun 11, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.04% | 58,511 |
| Jun 10, 2026 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | -0.39% | 147,513 |
| Jun 9, 2026 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 115,684 |
| Jun 8, 2026 | 1.51 | 1.57 | 1.48 | 1.55 | 1.55 | 0.65% | 219,530 |
| Jun 5, 2026 | 1.53 | 1.58 | 1.51 | 1.54 | 1.54 | -0.90% | 231,633 |
| Jun 4, 2026 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | 0.91% | 199,605 |
| 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 |