Ipsen S.A. (EPA:IPN)
France · Delayed Price · Currency is EUR 169.40
+12.20 (7.76%)
Jul 31, 2026, 2:18 PM CET
Ipsen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 159.10 | 167.00 | 158.20 | 166.50 | - | 5.92% | 47,434 |
| Jul 30, 2026 | 161.80 | 168.70 | 157.20 | 157.20 | 157.20 | -3.97% | 225,171 |
| Jul 29, 2026 | 161.70 | 163.70 | 160.30 | 163.70 | 163.70 | 2.06% | 92,593 |
| Jul 28, 2026 | 159.10 | 162.60 | 156.70 | 160.40 | 160.40 | 1.07% | 104,720 |
| Jul 27, 2026 | 158.80 | 160.20 | 158.20 | 158.70 | 158.70 | 0.19% | 91,304 |
| Jul 24, 2026 | 157.70 | 160.90 | 156.00 | 158.40 | 158.40 | -2.82% | 95,940 |
| Jul 23, 2026 | 162.70 | 163.00 | 159.80 | 163.00 | 163.00 | 0.43% | 69,032 |
| Jul 22, 2026 | 162.20 | 164.50 | 162.20 | 162.30 | 162.30 | 0.06% | 71,244 |
| Jul 21, 2026 | 161.70 | 162.80 | 159.10 | 162.20 | 162.20 | 0.12% | 136,146 |
| Jul 20, 2026 | 160.20 | 162.00 | 159.20 | 162.00 | 162.00 | 0.37% | 105,156 |
| Jul 17, 2026 | 157.60 | 161.40 | 156.40 | 161.40 | 161.40 | 2.22% | 101,116 |
| Jul 16, 2026 | 160.90 | 160.90 | 155.80 | 157.90 | 157.90 | -1.68% | 113,404 |
| Jul 15, 2026 | 159.10 | 161.00 | 158.80 | 160.60 | 160.60 | 1.39% | 157,420 |
| Jul 14, 2026 | 160.30 | 160.30 | 157.00 | 158.40 | 158.40 | -1.37% | 86,353 |
| Jul 13, 2026 | 163.60 | 163.70 | 160.30 | 160.60 | 160.60 | -1.29% | 85,294 |
| 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 |