Ipsen S.A. (FRA:I7G)
Germany · Delayed Price · Currency is EUR 137.10
-1.10 (-0.80%)
Last updated: Jan 29, 2026, 9:04 AM CET
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.36% | - |
| Jan 29, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -0.80% | - |
| Jan 28, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -0.14% | - |
| Jan 27, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 2.67% | - |
| Jan 26, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -0.15% | - |
| Jan 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.07% | - |
| Jan 22, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 1.50% | - |
| Jan 21, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 0.99% | - |
| Jan 20, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -1.86% | - |
| Jan 19, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -0.74% | - |
| Jan 16, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -0.59% | - |
| Jan 15, 2026 | 139.00 | 139.00 | 135.90 | 135.90 | 135.90 | 3.90% | 10 |
| Jan 14, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 1.16% | - |
| Jan 13, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 1.41% | - |
| Jan 12, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 1.19% | - |
| Jan 9, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 3.70% | - |
| Jan 8, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -0.16% | - |
| Jan 7, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 3.75% | - |
| Jan 6, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 0.69% | - |
| Jan 5, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.77% | - |
| Jan 2, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -0.08% | - |
| Dec 30, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -0.50% | - |
| Dec 29, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 0.17% | - |
| Dec 23, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -0.75% | - |
| Dec 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3.27% | - |
| Dec 19, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -2.68% | - |
| Dec 18, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -0.50% | - |
| Dec 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.07% | - |
| Dec 16, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 0.17% | - |
| Dec 15, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - | - |
| Dec 12, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 0.33% | - |
| Dec 11, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -1.63% | - |
| Dec 10, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 0.74% | - |
| Dec 9, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.58% | - |
| Dec 8, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -0.90% | - |
| Dec 5, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -0.16% | - |
| Dec 4, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.81% | - |
| Dec 3, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -1.59% | - |
| Dec 2, 2025 | 124.50 | 125.40 | 124.50 | 125.40 | 125.40 | 1.70% | 600 |
| Dec 1, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -1.04% | - |
| Nov 28, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 0.24% | - |
| Nov 27, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 1.06% | - |
| Nov 26, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.38% | - |
| Nov 25, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -0.08% | - |
| Nov 24, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 1.68% | - |
| Nov 21, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -1.96% | - |
| Nov 20, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 0.24% | - |
| Nov 19, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -0.23% | - |
| Nov 18, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -2.29% | - |
| Nov 17, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 0.62% | - |