Ipsen S.A. (FRA:I7G)
Germany · Delayed Price · Currency is EUR 112.70
+1.50 (1.35%)
At close: Sep 30, 2025
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 0.27% | 30 |
| Sep 26, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -2.97% | 30 |
| Sep 25, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 1.06% | 30 |
| Sep 24, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -1.65% | 30 |
| Sep 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 30 |
| Sep 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2.81% | 30 |
| Sep 19, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -1.47% | 30 |
| Sep 18, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.60% | 30 |
| Sep 17, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -1.61% | 30 |
| Sep 16, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -1.01% | 30 |
| Sep 15, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 0.51% | 30 |
| Sep 12, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 1.02% | 30 |
| Sep 11, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -1.26% | 30 |
| Sep 10, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.51% | 30 |
| Sep 9, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.42% | 30 |
| Sep 8, 2025 | 119.60 | 119.60 | 118.90 | 118.90 | 118.90 | -0.34% | 30 |
| Sep 5, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 2.32% | 68 |
| Sep 4, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.60% | 68 |
| Sep 3, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -0.43% | 68 |
| Sep 2, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.17% | 68 |
| Sep 1, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -0.94% | 68 |
| Aug 29, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 0.26% | 68 |
| Aug 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.60% | 68 |
| Aug 27, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 1.22% | 68 |
| Aug 26, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -1.71% | 68 |
| Aug 25, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 1.12% | 68 |
| Aug 22, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.35% | 68 |
| Aug 21, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 1.32% | 68 |
| Aug 20, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -0.18% | 68 |
| Aug 19, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 1.15% | 68 |
| Aug 18, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 0.99% | 68 |
| Aug 15, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 2.01% | 68 |
| Aug 14, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 2.05% | 68 |
| Aug 13, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 1.13% | 68 |
| Aug 12, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - | 68 |
| Aug 11, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -0.66% | 68 |
| Aug 8, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 1.81% | 68 |
| Aug 7, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -2.06% | 68 |
| Aug 6, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0.38% | 68 |
| Aug 5, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 2.60% | 68 |
| Aug 4, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 0.39% | 68 |
| Aug 1, 2025 | 102.80 | 103.40 | 102.80 | 103.40 | 103.40 | -10.09% | 68 |
| Jul 31, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.22% | 12 |
| Jul 30, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.36% | 12 |
| Jul 29, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -0.53% | 12 |
| Jul 28, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 1.53% | 12 |
| Jul 25, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.56% | 12 |
| Jul 24, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 2.34% | 12 |
| Jul 23, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 1.14% | 12 |
| Jul 22, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -1.12% | 12 |