Ipsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	157.20	158.70	154.40	158.70	158.70	-0.44%	143,497
Nov 5, 2026	156.50	159.60	156.50	159.40	159.40	2.31%	128,668
Nov 4, 2026	154.50	155.90	153.30	155.80	155.80	1.70%	107,342
Nov 3, 2026	155.50	157.00	152.30	153.20	153.20	-1.42%	131,211
Nov 2, 2026	154.80	157.80	154.40	155.40	155.40	-1.40%	100,524
Oct 30, 2026	157.00	159.10	156.40	157.60	157.60	1.16%	117,545
Oct 29, 2026	154.20	157.20	154.20	155.80	155.80	1.90%	88,649
Oct 28, 2026	151.90	155.30	151.00	152.90	152.90	0.26%	65,124
Oct 27, 2026	151.80	153.30	149.30	152.50	152.50	0.66%	123,828
Oct 26, 2026	152.40	154.60	151.30	151.50	151.50	0.20%	100,112
Oct 23, 2026	154.00	154.30	149.90	151.20	151.20	-0.66%	190,639
Oct 22, 2026	153.70	155.70	148.60	152.20	152.20	-	192,885
Oct 21, 2026	151.30	153.30	150.70	152.20	152.20	0.20%	92,856
Oct 20, 2026	149.30	151.90	148.50	151.90	151.90	2.36%	116,973
Oct 19, 2026	150.20	150.20	146.90	148.40	148.40	-0.40%	83,109
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