Ipsen S.A. (EPA:IPN)
France · Delayed Price · Currency is EUR 122.00
+2.50 (2.09%)
Oct 29, 2025, 5:35 PM CET
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 119.40 | 122.00 | 119.40 | 122.00 | 122.00 | 2.09% | 43,387 |
| Oct 28, 2025 | 118.90 | 120.60 | 118.40 | 119.50 | 119.50 | - | 76,512 |
| Oct 27, 2025 | 121.90 | 121.90 | 119.00 | 119.50 | 119.50 | -1.89% | 66,863 |
| Oct 24, 2025 | 121.50 | 121.90 | 119.90 | 121.80 | 121.80 | 0.50% | 67,017 |
| Oct 23, 2025 | 119.00 | 121.90 | 118.80 | 121.20 | 121.20 | 1.76% | 90,153 |
| Oct 22, 2025 | 114.60 | 121.70 | 114.60 | 119.10 | 119.10 | 5.31% | 204,794 |
| Oct 21, 2025 | 113.50 | 114.40 | 112.70 | 113.10 | 113.10 | -0.53% | 100,291 |
| Oct 20, 2025 | 114.60 | 115.10 | 113.40 | 113.70 | 113.70 | -0.52% | 56,055 |
| Oct 17, 2025 | 113.80 | 114.70 | 112.80 | 114.30 | 114.30 | -0.09% | 46,435 |
| Oct 16, 2025 | 114.40 | 114.70 | 113.00 | 114.40 | 114.40 | 0.26% | 65,294 |
| Oct 15, 2025 | 114.60 | 114.70 | 113.10 | 114.10 | 114.10 | 0.26% | 60,092 |
| Oct 14, 2025 | 114.30 | 114.50 | 112.90 | 113.80 | 113.80 | -1.04% | 55,114 |
| Oct 13, 2025 | 116.50 | 117.20 | 114.40 | 115.00 | 115.00 | -1.46% | 46,399 |
| Oct 10, 2025 | 118.00 | 118.50 | 116.40 | 116.70 | 116.70 | -1.10% | 42,378 |
| Oct 9, 2025 | 117.00 | 118.70 | 117.00 | 118.00 | 118.00 | 0.68% | 42,549 |
| Oct 8, 2025 | 116.20 | 118.30 | 116.20 | 117.20 | 117.20 | 1.03% | 49,832 |
| Oct 7, 2025 | 116.40 | 116.80 | 116.00 | 116.00 | 116.00 | -0.60% | 63,686 |
| Oct 6, 2025 | 116.10 | 116.70 | 114.60 | 116.70 | 116.70 | 0.43% | 57,865 |
| Oct 3, 2025 | 115.30 | 116.60 | 114.80 | 116.20 | 116.20 | 1.13% | 40,607 |
| Oct 2, 2025 | 119.30 | 119.60 | 114.90 | 114.90 | 114.90 | -3.12% | 56,599 |
| Oct 1, 2025 | 115.10 | 118.80 | 115.10 | 118.60 | 118.60 | 4.40% | 99,090 |
| Sep 30, 2025 | 113.10 | 114.30 | 112.70 | 113.60 | 113.60 | 0.18% | 63,306 |
| Sep 29, 2025 | 111.60 | 113.40 | 111.60 | 113.40 | 113.40 | 1.61% | 72,215 |
| Sep 26, 2025 | 110.80 | 111.80 | 109.90 | 111.60 | 111.60 | 0.09% | 63,305 |
| Sep 25, 2025 | 114.00 | 114.10 | 111.20 | 111.50 | 111.50 | -2.96% | 60,602 |
| Sep 24, 2025 | 114.10 | 116.10 | 113.70 | 114.90 | 114.90 | 0.97% | 54,516 |
| Sep 23, 2025 | 115.30 | 115.40 | 112.20 | 113.80 | 113.80 | -1.81% | 62,768 |
| Sep 22, 2025 | 115.20 | 118.30 | 113.50 | 115.90 | 115.90 | 0.78% | 127,078 |
| Sep 19, 2025 | 114.40 | 115.80 | 114.10 | 115.00 | 115.00 | 0.70% | 120,585 |
| Sep 18, 2025 | 115.90 | 116.30 | 114.00 | 114.20 | 114.20 | -1.04% | 68,971 |
| Sep 17, 2025 | 116.80 | 116.80 | 115.40 | 115.40 | 115.40 | -1.20% | 94,204 |
| Sep 16, 2025 | 118.10 | 118.10 | 116.60 | 116.80 | 116.80 | -1.18% | 46,331 |
| Sep 15, 2025 | 119.60 | 120.10 | 118.20 | 118.20 | 118.20 | -0.67% | 53,723 |
| Sep 12, 2025 | 119.60 | 120.20 | 119.00 | 119.00 | 119.00 | -0.50% | 50,095 |
| Sep 11, 2025 | 118.10 | 120.00 | 118.10 | 119.60 | 119.60 | 1.53% | 68,960 |
| Sep 10, 2025 | 119.10 | 119.60 | 117.80 | 117.80 | 117.80 | -0.93% | 88,737 |
| Sep 9, 2025 | 119.70 | 120.40 | 118.20 | 118.90 | 118.90 | - | 55,107 |
| Sep 8, 2025 | 120.00 | 120.30 | 118.10 | 118.90 | 118.90 | -0.92% | 51,340 |
| Sep 5, 2025 | 120.80 | 121.00 | 119.20 | 120.00 | 120.00 | 0.08% | 78,832 |
| Sep 4, 2025 | 116.90 | 121.30 | 116.90 | 119.90 | 119.90 | 2.22% | 90,953 |
| Sep 3, 2025 | 116.60 | 117.90 | 116.20 | 117.30 | 117.30 | 1.38% | 75,987 |
| Sep 2, 2025 | 116.70 | 117.10 | 115.70 | 115.70 | 115.70 | -1.03% | 97,186 |
| Sep 1, 2025 | 116.30 | 118.00 | 116.30 | 116.90 | 116.90 | 0.78% | 26,782 |
| Aug 29, 2025 | 117.60 | 118.20 | 116.00 | 116.00 | 116.00 | -1.61% | 100,062 |
| Aug 28, 2025 | 117.40 | 118.40 | 117.30 | 117.90 | 117.90 | 0.94% | 66,134 |
| Aug 27, 2025 | 116.40 | 118.50 | 116.10 | 116.80 | 116.80 | 0.60% | 63,645 |
| Aug 26, 2025 | 114.50 | 116.60 | 114.50 | 116.10 | 116.10 | 0.52% | 245,210 |
| Aug 25, 2025 | 116.40 | 117.20 | 115.50 | 115.50 | 115.50 | -1.03% | 43,737 |
| Aug 22, 2025 | 116.00 | 117.60 | 116.00 | 116.70 | 116.70 | 0.34% | 55,507 |
| Aug 21, 2025 | 115.40 | 116.30 | 114.40 | 116.30 | 116.30 | 0.61% | 37,261 |