Ipsen S.A. (EPA:IPN)
France · Delayed Price · Currency is EUR 148.40
-0.60 (-0.40%)
Oct 19, 2026, 5:35 PM CET
Ipsen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 150.20 | 150.20 | 146.90 | 148.40 | 148.40 | -0.40% | 83,081 |
| Oct 16, 2026 | 147.60 | 151.10 | 146.70 | 149.00 | 149.00 | 0.34% | 152,683 |
| Oct 15, 2026 | 145.40 | 148.50 | 145.00 | 148.50 | 148.50 | 1.99% | 145,250 |
| Oct 14, 2026 | 142.20 | 145.60 | 141.60 | 145.60 | 145.60 | 2.10% | 163,923 |
| Oct 13, 2026 | 144.40 | 145.80 | 141.80 | 142.60 | 142.60 | -1.04% | 99,154 |
| Oct 12, 2026 | 142.90 | 144.20 | 142.90 | 144.10 | 144.10 | 0.98% | 76,047 |
| Oct 9, 2026 | 143.10 | 145.00 | 142.30 | 142.70 | 142.70 | 0.85% | 63,464 |
| Oct 8, 2026 | 143.80 | 143.80 | 140.80 | 141.50 | 141.50 | -2.41% | 115,985 |
| Oct 7, 2026 | 140.60 | 145.00 | 140.50 | 145.00 | 145.00 | 3.13% | 118,786 |
| Oct 6, 2026 | 141.30 | 143.30 | 138.60 | 140.60 | 140.60 | - | 160,930 |
| Oct 5, 2026 | 140.50 | 142.10 | 139.90 | 140.60 | 140.60 | 0.72% | 71,989 |
| Oct 2, 2026 | 139.80 | 141.90 | 138.30 | 139.60 | 139.60 | -0.71% | 97,499 |
| Oct 1, 2026 | 141.50 | 143.40 | 140.40 | 140.60 | 140.60 | -1.06% | 104,670 |
| Sep 30, 2026 | 144.20 | 144.60 | 142.10 | 142.10 | 142.10 | -0.77% | 171,338 |
| Sep 29, 2026 | 144.30 | 145.50 | 142.70 | 143.20 | 143.20 | -0.21% | 92,772 |
| Sep 28, 2026 | 143.70 | 144.10 | 142.30 | 143.50 | 143.50 | 0.14% | 88,839 |
| Sep 25, 2026 | 149.20 | 149.50 | 141.10 | 143.30 | 143.30 | -3.89% | 119,496 |
| Sep 24, 2026 | 148.30 | 150.60 | 146.70 | 149.10 | 149.10 | 0.68% | 127,956 |
| Sep 23, 2026 | 151.00 | 151.30 | 147.90 | 148.10 | 148.10 | -1.66% | 75,866 |
| Sep 22, 2026 | 147.70 | 151.00 | 146.90 | 150.60 | 150.60 | 1.83% | 108,330 |
| Sep 21, 2026 | 151.00 | 151.10 | 143.70 | 147.90 | 147.90 | -5.13% | 238,553 |
| Sep 18, 2026 | 156.20 | 157.80 | 155.60 | 155.90 | 155.90 | 0.06% | 175,194 |
| Sep 17, 2026 | 159.00 | 159.60 | 153.90 | 155.80 | 155.80 | -1.77% | 131,108 |
| Sep 16, 2026 | 159.70 | 160.70 | 156.60 | 158.60 | 158.60 | -1.06% | 73,136 |
| Sep 15, 2026 | 159.60 | 161.40 | 159.10 | 160.30 | 160.30 | 0.75% | 69,991 |
| Sep 14, 2026 | 157.50 | 159.10 | 156.60 | 159.10 | 159.10 | 1.27% | 54,764 |
| Sep 11, 2026 | 156.50 | 158.20 | 156.30 | 157.10 | 157.10 | 0.45% | 50,800 |
| Sep 10, 2026 | 158.60 | 159.20 | 156.10 | 156.40 | 156.40 | -1.32% | 71,628 |
| Sep 9, 2026 | 159.10 | 159.80 | 157.50 | 158.50 | 158.50 | -0.44% | 73,632 |
| Sep 8, 2026 | 160.70 | 160.70 | 156.40 | 159.20 | 159.20 | -2.81% | 109,766 |
| Sep 7, 2026 | 164.60 | 165.70 | 163.70 | 163.80 | 163.80 | -0.55% | 64,434 |
| Sep 4, 2026 | 168.20 | 168.30 | 163.60 | 164.70 | 164.70 | -2.31% | 86,307 |
| Sep 3, 2026 | 168.20 | 170.90 | 167.40 | 168.60 | 168.60 | 0.54% | 86,251 |
| Sep 2, 2026 | 167.30 | 168.70 | 165.80 | 167.70 | 167.70 | - | 86,028 |
| Sep 1, 2026 | 163.50 | 167.70 | 163.40 | 167.70 | 167.70 | 2.82% | 96,017 |
| Aug 31, 2026 | 163.30 | 163.70 | 160.80 | 163.10 | 163.10 | - | 108,721 |
| Aug 28, 2026 | 169.00 | 169.30 | 163.00 | 163.10 | 163.10 | -3.61% | 49,884 |
| Aug 27, 2026 | 166.30 | 169.20 | 165.70 | 169.20 | 169.20 | 1.99% | 112,273 |
| Aug 26, 2026 | 166.40 | 166.80 | 164.60 | 165.90 | 165.90 | -0.06% | 67,303 |
| Aug 25, 2026 | 162.50 | 166.40 | 162.50 | 166.00 | 166.00 | 2.09% | 59,289 |
| Aug 24, 2026 | 163.00 | 163.00 | 160.30 | 162.60 | 162.60 | -0.49% | 66,193 |
| Aug 21, 2026 | 162.60 | 164.00 | 160.60 | 163.40 | 163.40 | - | 53,626 |
| Aug 20, 2026 | 166.30 | 167.40 | 162.30 | 163.40 | 163.40 | -1.03% | 94,571 |
| Aug 19, 2026 | 164.10 | 166.70 | 163.00 | 165.10 | 165.10 | 0.86% | 72,813 |
| Aug 18, 2026 | 161.10 | 164.90 | 160.00 | 163.70 | 163.70 | 1.36% | 84,590 |
| Aug 17, 2026 | 157.40 | 162.30 | 157.40 | 161.50 | 161.50 | 3.53% | 81,464 |
| Aug 14, 2026 | 157.30 | 157.30 | 154.30 | 156.00 | 156.00 | -0.95% | 79,668 |
| Aug 13, 2026 | 155.10 | 157.50 | 153.90 | 157.50 | 157.50 | 1.29% | 85,759 |
| Aug 12, 2026 | 155.50 | 155.80 | 153.70 | 155.50 | 155.50 | 0.06% | 101,777 |
| Aug 11, 2026 | 158.90 | 158.90 | 154.50 | 155.40 | 155.40 | -1.83% | 101,074 |