Ipsen S.A. (EPA:IPN)
France · Delayed Price · Currency is EUR 164.50
-1.90 (-1.14%)
May 11, 2026, 5:35 PM CET
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 167.20 | 168.00 | 163.70 | 164.50 | 164.50 | -1.14% | 138,189 |
| May 8, 2026 | 168.20 | 169.00 | 165.30 | 166.40 | 166.40 | -1.25% | 92,736 |
| May 7, 2026 | 173.10 | 173.20 | 168.50 | 168.50 | 168.50 | -2.54% | 148,521 |
| May 6, 2026 | 169.70 | 173.50 | 168.70 | 172.90 | 172.90 | 2.07% | 84,097 |
| May 5, 2026 | 168.50 | 169.80 | 167.50 | 169.40 | 169.40 | 1.74% | 91,016 |
| May 4, 2026 | 166.70 | 166.90 | 164.80 | 166.50 | 166.50 | -0.30% | 72,492 |
| Apr 30, 2026 | 162.90 | 167.20 | 162.50 | 167.00 | 167.00 | 2.52% | 129,802 |
| Apr 29, 2026 | 166.00 | 166.00 | 162.80 | 162.90 | 162.90 | -1.51% | 94,262 |
| Apr 28, 2026 | 164.00 | 165.40 | 161.40 | 165.40 | 165.40 | 0.79% | 130,236 |
| Apr 27, 2026 | 163.50 | 165.50 | 162.50 | 164.10 | 164.10 | 0.67% | 149,195 |
| Apr 24, 2026 | 165.10 | 165.10 | 162.00 | 163.00 | 163.00 | -1.51% | 115,393 |
| Apr 23, 2026 | 161.50 | 165.50 | 161.00 | 165.50 | 165.50 | 3.37% | 152,300 |
| Apr 22, 2026 | 159.90 | 163.30 | 159.80 | 160.10 | 160.10 | 0.44% | 158,241 |
| Apr 21, 2026 | 162.00 | 163.00 | 158.50 | 159.40 | 159.40 | -1.91% | 106,826 |
| Apr 20, 2026 | 160.90 | 162.80 | 160.60 | 162.50 | 162.50 | 0.43% | 89,688 |
| Apr 17, 2026 | 162.80 | 163.40 | 160.30 | 161.80 | 161.80 | -0.49% | 139,997 |
| Apr 16, 2026 | 163.10 | 164.30 | 161.90 | 162.60 | 162.60 | -0.12% | 152,965 |
| Apr 15, 2026 | 165.30 | 166.70 | 162.80 | 162.80 | 162.80 | -1.33% | 124,595 |
| Apr 14, 2026 | 167.70 | 168.50 | 164.60 | 165.00 | 165.00 | -0.84% | 132,300 |
| Apr 13, 2026 | 169.90 | 170.00 | 166.40 | 166.40 | 166.40 | -2.58% | 136,406 |
| Apr 10, 2026 | 164.40 | 170.80 | 164.40 | 170.80 | 170.80 | 4.98% | 126,423 |
| Apr 9, 2026 | 163.70 | 165.50 | 162.50 | 162.70 | 162.70 | -0.25% | 156,661 |
| Apr 8, 2026 | 166.10 | 166.20 | 162.80 | 163.10 | 163.10 | -0.49% | 159,987 |
| Apr 7, 2026 | 167.30 | 168.10 | 163.40 | 163.90 | 163.90 | -2.15% | 103,264 |
| Apr 2, 2026 | 163.80 | 167.80 | 162.40 | 167.50 | 167.50 | 1.45% | 80,583 |
| Apr 1, 2026 | 161.70 | 165.60 | 161.60 | 165.10 | 165.10 | 2.93% | 123,393 |
| Mar 31, 2026 | 156.30 | 160.40 | 154.80 | 160.40 | 160.40 | 2.82% | 136,847 |
| Mar 30, 2026 | 157.40 | 158.30 | 154.50 | 156.00 | 156.00 | -1.08% | 112,223 |
| Mar 27, 2026 | 152.90 | 158.90 | 152.90 | 157.70 | 157.70 | 3.21% | 126,762 |
| Mar 26, 2026 | 151.50 | 152.80 | 150.60 | 152.80 | 152.80 | 0.59% | 74,161 |
| Mar 25, 2026 | 149.90 | 151.90 | 148.60 | 151.90 | 151.90 | 1.95% | 74,050 |
| Mar 24, 2026 | 148.60 | 150.20 | 147.50 | 149.00 | 149.00 | 0.40% | 82,126 |
| Mar 23, 2026 | 147.40 | 150.55 | 144.80 | 148.40 | 148.40 | -0.80% | 84,374 |
| Mar 20, 2026 | 152.30 | 153.10 | 148.80 | 149.60 | 149.60 | -1.71% | 274,028 |
| Mar 19, 2026 | 154.50 | 155.80 | 152.20 | 152.20 | 152.20 | -1.87% | 114,184 |
| Mar 18, 2026 | 157.70 | 159.00 | 155.00 | 155.10 | 155.10 | -1.65% | 87,608 |
| Mar 17, 2026 | 153.60 | 157.70 | 153.40 | 157.70 | 157.70 | 2.67% | 119,614 |
| Mar 16, 2026 | 153.40 | 155.20 | 153.40 | 153.60 | 153.60 | 0.85% | 69,329 |
| Mar 13, 2026 | 153.40 | 155.10 | 151.90 | 152.30 | 152.30 | -0.65% | 83,494 |
| Mar 12, 2026 | 155.90 | 156.80 | 153.00 | 153.30 | 153.30 | -1.86% | 105,267 |
| Mar 11, 2026 | 157.40 | 157.60 | 155.20 | 156.20 | 156.20 | -0.57% | 98,151 |
| Mar 10, 2026 | 158.00 | 161.70 | 157.10 | 157.10 | 157.10 | 1.88% | 147,889 |
| Mar 9, 2026 | 157.50 | 157.50 | 153.50 | 154.20 | 154.20 | -4.16% | 176,487 |
| Mar 6, 2026 | 164.30 | 165.10 | 160.90 | 160.90 | 160.90 | -2.25% | 113,279 |
| Mar 5, 2026 | 164.00 | 167.10 | 163.50 | 164.60 | 164.60 | 0.55% | 76,587 |
| Mar 4, 2026 | 160.90 | 163.70 | 160.90 | 163.70 | 163.70 | 1.80% | 64,981 |
| Mar 3, 2026 | 162.90 | 163.20 | 159.70 | 160.80 | 160.80 | -2.19% | 82,237 |
| Mar 2, 2026 | 163.30 | 166.30 | 162.10 | 164.40 | 164.40 | -0.42% | 102,105 |
| Feb 27, 2026 | 160.80 | 165.10 | 160.70 | 165.10 | 165.10 | 2.87% | 282,586 |
| Feb 26, 2026 | 159.30 | 162.20 | 158.40 | 160.50 | 160.50 | 0.69% | 131,205 |