Ipsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	156.40	157.40	154.60	156.60	156.60	0.51%	547,959
May 28, 2026	157.70	157.70	155.00	155.80	155.80	-1.45%	136,976
May 27, 2026	159.80	160.90	157.30	158.10	158.10	-2.04%	137,811
May 26, 2026	161.70	162.40	160.30	161.40	161.40	-0.80%	81,120
May 25, 2026	160.50	163.00	160.30	162.70	162.70	1.56%	29,561
May 22, 2026	161.10	163.40	159.40	160.20	160.20	-0.25%	95,635
May 21, 2026	159.30	161.60	158.70	160.60	160.60	0.63%	136,188
May 20, 2026	157.70	159.60	156.50	159.60	159.60	1.27%	122,110
May 19, 2026	154.30	159.10	153.30	157.60	157.60	1.74%	162,664
May 18, 2026	164.20	164.20	152.00	154.90	154.90	-6.69%	134,859
May 15, 2026	166.00	167.40	165.70	166.00	166.00	0.12%	72,319
May 14, 2026	165.40	166.40	165.30	165.80	165.80	0.36%	69,306
May 13, 2026	166.20	166.70	163.70	165.20	165.20	-0.24%	81,379
May 12, 2026	163.70	165.60	163.30	165.60	165.60	0.67%	90,653
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