Ipsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	169.20	169.60	161.40	162.70	162.70	-3.61%	103,718
Jul 9, 2026	167.00	169.80	165.20	168.80	168.80	1.69%	102,020
Jul 8, 2026	167.00	167.40	165.10	166.00	166.00	-1.43%	140,827
Jul 7, 2026	169.20	169.40	166.90	168.40	168.40	-0.65%	97,562
Jul 6, 2026	171.60	172.70	168.00	169.50	169.50	-0.70%	160,158
Jul 3, 2026	170.80	172.40	166.50	170.70	170.70	-0.23%	68,410
Jul 2, 2026	166.00	171.10	164.90	171.10	171.10	3.20%	134,415
Jul 1, 2026	168.40	170.00	165.60	165.80	165.80	-1.78%	122,377
Jun 30, 2026	165.50	169.10	164.80	168.80	168.80	2.30%	128,092
Jun 29, 2026	162.60	166.60	162.60	165.00	165.00	1.60%	105,178
Jun 26, 2026	162.10	163.10	160.00	162.40	162.40	0.12%	100,683
Jun 25, 2026	163.60	163.80	161.90	162.20	162.20	-0.80%	94,097
Jun 24, 2026	163.00	165.20	162.30	163.50	163.50	0.55%	120,069
Jun 23, 2026	157.60	162.90	157.60	162.60	162.60	3.44%	118,911
Jun 22, 2026	156.60	157.30	154.50	157.20	157.20	0.45%	143,290
Jun 19, 2026	154.70	156.60	154.70	156.50	156.50	1.29%	411,968
Jun 18, 2026	159.80	160.90	153.30	154.50	154.50	-2.83%	159,370
Jun 17, 2026	156.30	159.00	155.60	159.00	159.00	2.25%	130,014
Jun 16, 2026	156.60	157.70	154.70	155.50	155.50	-0.45%	121,320
Jun 15, 2026	158.90	159.20	156.20	156.20	156.20	-1.01%	128,557
Jun 12, 2026	156.90	158.10	156.50	157.80	157.80	0.45%	68,924
Jun 11, 2026	154.70	158.10	152.70	157.10	157.10	1.29%	143,949
Jun 10, 2026	158.30	158.50	153.40	155.10	155.10	-1.77%	129,360
Jun 9, 2026	157.00	158.60	155.50	157.90	157.90	0.06%	113,067
Jun 8, 2026	156.20	159.20	155.50	157.80	157.80	-	118,590
Jun 5, 2026	154.80	158.10	154.40	157.80	157.80	2.20%	122,859
Jun 4, 2026	150.90	154.80	150.90	154.40	154.40	2.05%	95,985
Jun 3, 2026	150.70	151.50	148.70	151.30	151.30	0.40%	108,617
Jun 2, 2026	152.80	152.80	150.50	152.30	150.70	0.33%	122,441
Jun 1, 2026	152.80	155.10	151.80	151.80	150.21	-3.07%	208,887
May 29, 2026	156.40	157.40	154.60	156.60	154.95	0.51%	547,959
May 28, 2026	157.70	157.70	155.00	155.80	154.16	-1.45%	136,976
May 27, 2026	159.80	160.90	157.30	158.10	156.44	-2.04%	137,811
May 26, 2026	161.70	162.40	160.30	161.40	159.70	-0.80%	81,120
May 25, 2026	160.50	163.00	160.30	162.70	160.99	1.56%	29,561
May 22, 2026	161.10	163.40	159.40	160.20	158.52	-0.25%	95,635
May 21, 2026	159.30	161.60	158.70	160.60	158.91	0.63%	136,188
May 20, 2026	157.70	159.60	156.50	159.60	157.92	1.27%	122,110
May 19, 2026	154.30	159.10	153.30	157.60	155.94	1.74%	162,664
May 18, 2026	164.20	164.20	152.00	154.90	153.27	-6.69%	134,859
May 15, 2026	166.00	167.40	165.70	166.00	164.26	0.12%	72,319
May 14, 2026	165.40	166.40	165.30	165.80	164.06	0.36%	69,306
May 13, 2026	166.20	166.70	163.70	165.20	163.46	-0.24%	81,379
May 12, 2026	163.70	165.60	163.30	165.60	163.86	0.67%	90,653
May 11, 2026	167.20	168.00	163.70	164.50	162.77	-1.14%	138,189
May 8, 2026	168.20	169.00	165.30	166.40	164.65	-1.25%	92,736
May 7, 2026	173.10	173.20	168.50	168.50	166.73	-2.54%	148,521
May 6, 2026	169.70	173.50	168.70	172.90	171.08	2.07%	84,097
May 5, 2026	168.50	169.80	167.50	169.40	167.62	1.74%	91,016
May 4, 2026	166.70	166.90	164.80	166.50	164.75	-0.30%	72,492