Ipsen S.A. (FRA:I7G)
Germany · Delayed Price · Currency is EUR 116.20
-3.20 (-2.68%)
Last updated: Dec 22, 2025, 9:03 AM CET
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.70% | - |
| Nov 13, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -0.77% | - |
| Nov 12, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 2.28% | - |
| Nov 11, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 1.92% | - |
| Nov 10, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 1.55% | - |
| Nov 7, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 0.41% | - |
| Nov 6, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -1.69% | - |
| Nov 5, 2025 | 123.40 | 124.50 | 123.40 | 124.50 | 124.50 | 3.23% | 10 |
| Nov 4, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -0.82% | - |
| Nov 3, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - | - |
| Oct 31, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -0.16% | 10 |
| Oct 30, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 2.10% | - |
| Oct 29, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - | - |
| Oct 28, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -1.89% | - |
| Oct 27, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 0.08% | - |
| Oct 24, 2025 | 121.30 | 121.50 | 121.30 | 121.50 | 121.50 | 1.25% | 100 |
| Oct 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.87% | - |
| Oct 22, 2025 | 115.40 | 117.80 | 115.40 | 117.80 | 117.80 | 3.88% | 40 |
| Oct 21, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -1.39% | - |
| Oct 20, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.59% | - |
| Oct 17, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.18% | - |
| Oct 16, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -1.31% | - |
| Oct 15, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 0.52% | - |
| Oct 14, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -2.72% | - |
| Oct 13, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.09% | - |