Ipsen S.A. (FRA:I7G)
Germany · Delayed Price · Currency is EUR 115.00
+2.50 (2.22%)
Last updated: Jul 31, 2025
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 102.80 | 103.40 | 102.80 | 103.40 | - | -10.09% | 68 |
| Jul 31, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | 2.22% | - |
| Jul 30, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | - | 0.36% | 12 |
| Jul 29, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | - | -0.53% | 12 |
| Jul 28, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | - | 1.53% | 12 |
| Jul 25, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | 1.56% | 12 |
| Jul 24, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | - | 2.34% | - |
| Jul 23, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | - | 1.14% | 12 |
| Jul 22, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | - | -1.12% | 12 |
| Jul 21, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | - | 0.38% | 12 |
| Jul 18, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | - | 0.95% | 12 |
| Jul 17, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | - | 0.76% | 12 |
| Jul 16, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | - | -1.32% | 12 |
| Jul 15, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | 0.95% | 12 |
| Jul 14, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | -1.96% | 12 |
| Jul 11, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | - | 2.00% | 12 |
| Jul 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1.55% | 12 |
| Jul 9, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | - | 1.08% | - |
| Jul 8, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | - | -1.35% | 12 |
| Jul 7, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | - | 2.07% | 12 |
| Jul 4, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | - | -2.50% | 12 |
| Jul 3, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | - | 1.26% | - |
| Jul 2, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | - | 1.58% | - |
| Jul 1, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | - | -1.36% | - |
| Jun 30, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | - | -0.29% | - |
| Jun 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 0.19% | 12 |
| Jun 26, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | - | 0.49% | - |
| Jun 25, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | - | - | 12 |
| Jun 24, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | - | 2.51% | 12 |
| Jun 23, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | - | -1.58% | - |
| Jun 20, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | - | 0.10% | 12 |
| Jun 19, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | - | -0.88% | 12 |
| Jun 18, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | - | -0.49% | - |
| Jun 17, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | - | -0.19% | - |
| Jun 16, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | - | 0.88% | - |
| Jun 13, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -0.10% | 12 |
| Jun 12, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | - | -2.39% | 12 |
| Jun 11, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | - | 1.06% | 12 |
| Jun 10, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | - | -1.15% | 12 |
| Jun 9, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | - | 1.16% | 12 |
| Jun 6, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | - | -0.38% | 12 |
| Jun 5, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | - | 0.78% | 12 |
| Jun 4, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | - | - | - |
| Jun 3, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | - | - | 12 |
| Jun 2, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | - | 1.38% | 12 |
| May 30, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | - | -1.93% | 12 |
| May 29, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | - | 1.37% | 12 |
| May 28, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | - | 0.20% | - |
| May 27, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | - | - | - |
| May 26, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | - | 0.59% | 12 |