Ipsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	110.50	112.30	103.10	103.70	103.70	-7.25%	105,856
Jul 30, 2025	112.10	112.50	111.40	111.80	111.80	-0.53%	61,215
Jul 29, 2025	112.00	113.00	111.50	112.40	112.40	0.27%	68,189
Jul 28, 2025	113.80	114.90	112.10	112.10	112.10	0.27%	83,675
Jul 25, 2025	111.10	112.20	111.10	111.80	111.80	0.63%	62,981
Jul 24, 2025	110.10	112.70	109.80	111.10	111.10	1.83%	66,597
Jul 23, 2025	107.20	109.20	107.20	109.10	109.10	2.92%	69,877
Jul 22, 2025	106.00	106.40	104.40	106.00	106.00	-0.38%	54,967
Jul 21, 2025	106.50	107.40	105.40	106.40	106.40	-0.19%	74,962
Jul 18, 2025	106.20	107.00	105.80	106.60	106.60	0.09%	60,281
Jul 17, 2025	106.30	106.90	105.00	106.50	106.50	0.76%	80,128
Jul 16, 2025	104.60	106.60	104.60	105.70	105.70	0.86%	49,324
Jul 15, 2025	105.90	107.10	104.50	104.80	104.80	-1.04%	63,654
Jul 14, 2025	105.50	106.40	105.40	105.90	105.90	0.19%	40,754
Jul 11, 2025	107.60	107.80	105.20	105.70	105.70	-2.31%	67,290
Jul 10, 2025	105.00	108.90	105.00	108.20	108.20	3.24%	71,836
Jul 9, 2025	103.20	104.80	101.60	104.80	104.80	1.55%	68,118
Jul 8, 2025	102.20	103.20	101.60	103.20	103.20	0.68%	105,247
Jul 7, 2025	103.20	103.30	102.10	102.50	102.50	-0.97%	48,018
Jul 4, 2025	101.20	103.80	101.20	103.50	103.50	1.27%	52,434
Jul 3, 2025	104.30	104.50	102.20	102.20	102.20	-1.73%	57,776
Jul 2, 2025	103.70	104.40	102.50	104.00	104.00	0.58%	67,725
Jul 1, 2025	101.20	103.60	100.80	103.40	103.40	2.27%	93,843
Jun 30, 2025	102.80	102.90	101.10	101.10	101.10	-1.37%	65,524
Jun 27, 2025	103.10	104.30	102.50	102.50	102.50	-0.29%	56,842
Jun 26, 2025	102.60	104.20	102.40	102.80	102.80	0.10%	77,613
Jun 25, 2025	102.80	103.70	102.20	102.70	102.70	-	82,269
Jun 24, 2025	101.50	103.60	100.60	102.70	102.70	1.88%	63,218
Jun 23, 2025	100.40	101.40	100.20	100.80	100.80	-0.10%	54,627
Jun 20, 2025	101.60	102.40	100.20	100.90	100.90	-0.30%	132,086
Jun 19, 2025	101.10	101.80	100.60	101.20	101.20	-0.49%	34,535
Jun 18, 2025	102.30	102.50	101.10	101.70	101.70	-0.97%	91,888
Jun 17, 2025	103.20	104.00	102.20	102.70	102.70	-1.06%	62,172
Jun 16, 2025	103.10	104.00	102.70	103.80	103.80	0.48%	63,879
Jun 13, 2025	102.80	104.30	102.80	103.30	103.30	-0.77%	47,547
Jun 12, 2025	102.90	104.20	102.80	104.10	104.10	0.77%	77,178
Jun 11, 2025	105.00	105.00	102.70	103.30	103.30	-1.71%	107,318
Jun 10, 2025	104.00	105.10	104.00	105.10	105.10	1.06%	56,522
Jun 9, 2025	104.40	104.80	103.90	104.00	104.00	-0.48%	58,106
Jun 6, 2025	104.20	104.90	103.50	104.50	104.50	0.38%	67,042
Jun 5, 2025	104.90	104.90	103.10	104.10	104.10	-0.38%	48,259
Jun 4, 2025	103.80	104.50	102.90	104.50	104.50	-0.38%	90,746
Jun 3, 2025	103.80	104.90	102.90	104.90	103.50	1.16%	65,822
Jun 2, 2025	103.00	104.70	102.30	103.70	102.32	-	111,757
May 30, 2025	101.70	104.10	100.20	103.70	102.32	1.37%	156,786
May 29, 2025	102.90	103.40	102.30	102.30	100.93	-0.78%	35,321
May 28, 2025	102.90	103.50	102.60	103.10	101.72	0.19%	53,407
May 27, 2025	102.60	104.40	102.60	102.90	101.53	0.19%	56,443
May 26, 2025	101.90	102.70	101.40	102.70	101.33	1.18%	53,422
May 23, 2025	101.80	102.50	100.00	101.50	100.15	-0.39%	85,377