Ipsen S.A. (EPA:IPN)
France · Delayed Price · Currency is EUR 137.70
-1.70 (-1.22%)
At close: Jan 28, 2026
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 139.10 | 139.10 | 136.80 | 137.70 | 137.70 | -1.22% | 71,974 |
| Jan 27, 2026 | 138.40 | 139.70 | 138.00 | 139.40 | 139.40 | 0.50% | 59,806 |
| Jan 26, 2026 | 135.80 | 139.90 | 134.20 | 138.70 | 138.70 | 1.54% | 73,644 |
| Jan 23, 2026 | 136.30 | 137.40 | 136.00 | 136.60 | 136.60 | 0.44% | 64,604 |
| Jan 22, 2026 | 133.70 | 136.30 | 133.40 | 136.00 | 136.00 | 2.41% | 78,025 |
| Jan 21, 2026 | 134.00 | 134.10 | 132.30 | 132.80 | 132.80 | -0.67% | 72,252 |
| Jan 20, 2026 | 132.30 | 133.70 | 130.00 | 133.70 | 133.70 | 0.75% | 97,260 |
| Jan 19, 2026 | 132.70 | 133.30 | 131.50 | 132.70 | 132.70 | -1.34% | 62,302 |
| Jan 16, 2026 | 136.60 | 138.00 | 134.00 | 134.50 | 134.50 | -1.18% | 82,843 |
| Jan 15, 2026 | 136.00 | 137.90 | 134.90 | 136.10 | 136.10 | -0.15% | 81,924 |
| Jan 14, 2026 | 128.00 | 136.30 | 128.00 | 136.30 | 136.30 | 6.90% | 146,376 |
| Jan 13, 2026 | 129.30 | 130.90 | 126.20 | 127.50 | 127.50 | -1.39% | 149,639 |
| Jan 12, 2026 | 127.40 | 130.20 | 127.10 | 129.30 | 129.30 | 1.49% | 121,174 |
| Jan 9, 2026 | 125.90 | 128.10 | 125.90 | 127.40 | 127.40 | 0.55% | 109,924 |
| Jan 8, 2026 | 120.30 | 127.30 | 120.20 | 126.70 | 126.70 | 4.11% | 139,785 |
| Jan 7, 2026 | 121.40 | 122.20 | 119.70 | 121.70 | 121.70 | 0.58% | 139,285 |
| Jan 6, 2026 | 117.00 | 121.00 | 116.80 | 121.00 | 121.00 | 3.42% | 94,939 |
| Jan 5, 2026 | 116.00 | 118.60 | 116.00 | 117.00 | 117.00 | 0.78% | 127,491 |
| Jan 2, 2026 | 118.70 | 119.10 | 116.10 | 116.10 | 116.10 | -2.44% | 80,481 |
| Dec 31, 2025 | 119.00 | 119.00 | 118.60 | 119.00 | 119.00 | - | 28,760 |
| Dec 30, 2025 | 118.90 | 120.00 | 118.80 | 119.00 | 119.00 | 0.34% | 47,333 |
| Dec 29, 2025 | 119.70 | 120.00 | 118.50 | 118.60 | 118.60 | -1.17% | 62,406 |
| Dec 24, 2025 | 119.10 | 120.00 | 118.70 | 120.00 | 120.00 | 0.50% | 23,291 |
| Dec 23, 2025 | 119.70 | 120.10 | 119.20 | 119.40 | 119.40 | - | 65,889 |
| Dec 22, 2025 | 120.00 | 120.30 | 118.30 | 119.40 | 119.40 | -0.75% | 105,656 |
| Dec 19, 2025 | 119.50 | 121.00 | 115.60 | 120.30 | 120.30 | 0.17% | 215,138 |
| Dec 18, 2025 | 120.00 | 120.50 | 119.10 | 120.10 | 120.10 | - | 127,630 |
| Dec 17, 2025 | 120.90 | 121.10 | 119.80 | 120.10 | 120.10 | -0.41% | 109,126 |
| Dec 16, 2025 | 122.70 | 124.00 | 119.70 | 120.60 | 120.60 | -1.47% | 124,063 |
| Dec 15, 2025 | 120.80 | 123.40 | 119.10 | 122.40 | 122.40 | 1.07% | 138,214 |
| Dec 12, 2025 | 121.30 | 122.00 | 120.50 | 121.10 | 121.10 | -0.33% | 70,388 |
| Dec 11, 2025 | 122.10 | 123.00 | 120.60 | 121.50 | 121.50 | - | 127,272 |
| Dec 10, 2025 | 122.70 | 123.10 | 120.30 | 121.50 | 121.50 | -1.62% | 104,619 |
| Dec 9, 2025 | 122.50 | 124.10 | 122.30 | 123.50 | 123.50 | 0.90% | 68,801 |
| Dec 8, 2025 | 122.50 | 125.00 | 122.40 | 122.40 | 122.40 | 0.41% | 89,937 |
| Dec 5, 2025 | 122.70 | 123.50 | 121.90 | 121.90 | 121.90 | -0.41% | 82,418 |
| Dec 4, 2025 | 122.40 | 123.80 | 122.00 | 122.40 | 122.40 | 0.49% | 129,011 |
| Dec 3, 2025 | 123.80 | 124.60 | 121.60 | 121.80 | 121.80 | -1.38% | 122,769 |
| Dec 2, 2025 | 124.60 | 125.60 | 123.50 | 123.50 | 123.50 | -0.96% | 86,426 |
| Dec 1, 2025 | 124.00 | 125.00 | 123.20 | 124.70 | 124.70 | 0.32% | 92,825 |
| Nov 28, 2025 | 124.70 | 125.70 | 124.30 | 124.30 | 124.30 | -0.08% | 78,446 |
| Nov 27, 2025 | 125.00 | 126.40 | 124.20 | 124.40 | 124.40 | -0.48% | 63,112 |
| Nov 26, 2025 | 124.80 | 127.90 | 124.40 | 125.00 | 125.00 | -2.42% | 151,772 |
| Nov 25, 2025 | 127.90 | 129.00 | 126.40 | 128.10 | 128.10 | 0.39% | 70,592 |
| Nov 24, 2025 | 127.60 | 128.30 | 127.10 | 127.60 | 127.60 | 0.39% | 176,332 |
| Nov 21, 2025 | 126.50 | 127.10 | 125.50 | 127.10 | 127.10 | 0.16% | 78,690 |
| Nov 20, 2025 | 127.90 | 129.30 | 126.90 | 126.90 | 126.90 | -0.08% | 59,207 |
| Nov 19, 2025 | 128.90 | 128.90 | 126.80 | 127.00 | 127.00 | -1.01% | 75,676 |
| Nov 18, 2025 | 130.00 | 130.10 | 127.90 | 128.30 | 128.30 | -1.76% | 75,259 |
| Nov 17, 2025 | 130.80 | 130.80 | 129.20 | 130.60 | 130.60 | -0.76% | 69,602 |