Ipsen S.A. (FRA:I7G)
Germany flag Germany · Delayed Price · Currency is EUR
117.80
+4.40 (3.88%)
Last updated: Oct 22, 2025, 8:27 AM CET

Ipsen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025115.40117.80115.40117.80117.803.88%40
Oct 21, 2025113.40113.40113.40113.40113.40-1.39%30
Oct 20, 2025115.00115.00115.00115.00115.001.59%30
Oct 17, 2025113.20113.20113.20113.20113.20-0.18%30
Oct 16, 2025113.40113.40113.40113.40113.40-1.31%30
Oct 15, 2025114.90114.90114.90114.90114.900.52%30
Oct 14, 2025114.30114.30114.30114.30114.30-2.72%30
Oct 13, 2025117.50117.50117.50117.50117.50-0.09%30
Oct 10, 2025117.40117.60117.40117.60117.60-30
Oct 9, 2025117.50117.60117.50117.60117.600.94%30
Oct 8, 2025116.50116.50116.50116.50116.500.17%30
Oct 7, 2025116.30116.30116.30116.30116.300.69%-
Oct 6, 2025115.50115.50115.50115.50115.500.17%-
Oct 3, 2025115.30115.30115.30115.30115.30-3.03%5
Oct 2, 2025118.90118.90118.90118.90118.905.22%-
Oct 1, 2025113.00113.00113.00113.00113.000.27%5
Sep 30, 2025112.70112.70112.70112.70112.701.35%-
Sep 29, 2025111.20111.20111.20111.20111.200.27%-
Sep 26, 2025110.90110.90110.90110.90110.90-2.97%-
Sep 25, 2025114.30114.30114.30114.30114.301.06%-
Sep 24, 2025113.10113.10113.10113.10113.10-1.65%-
Sep 23, 2025115.00115.00115.00115.00115.00-1.71%30
Sep 22, 2025117.00117.00117.00117.00117.002.81%30
Sep 19, 2025113.80113.80113.80113.80113.80-1.47%30
Sep 18, 2025115.50115.50115.50115.50115.50-0.60%30
Sep 17, 2025116.20116.20116.20116.20116.20-1.61%30
Sep 16, 2025118.10118.10118.10118.10118.10-1.01%30
Sep 15, 2025119.30119.30119.30119.30119.300.51%30
Sep 12, 2025118.70118.70118.70118.70118.701.02%30
Sep 11, 2025117.50117.50117.50117.50117.50-1.26%30
Sep 10, 2025119.00119.00119.00119.00119.000.51%30
Sep 9, 2025118.40118.40118.40118.40118.40-0.42%30
Sep 8, 2025119.60119.60118.90118.90118.90-0.34%30
Sep 5, 2025119.30119.30119.30119.30119.302.32%68
Sep 4, 2025116.60116.60116.60116.60116.600.60%68
Sep 3, 2025115.90115.90115.90115.90115.90-0.43%68
Sep 2, 2025116.40116.40116.40116.40116.400.17%68
Sep 1, 2025116.20116.20116.20116.20116.20-0.94%68
Aug 29, 2025117.30117.30117.30117.30117.300.26%68
Aug 28, 2025117.00117.00117.00117.00117.000.60%68
Aug 27, 2025116.30116.30116.30116.30116.301.22%68
Aug 26, 2025114.90114.90114.90114.90114.90-1.71%68
Aug 25, 2025116.90116.90116.90116.90116.901.12%68
Aug 22, 2025115.60115.60115.60115.60115.600.35%68
Aug 21, 2025115.20115.20115.20115.20115.201.32%68
Aug 20, 2025113.70113.70113.70113.70113.70-0.18%68
Aug 19, 2025113.90113.90113.90113.90113.901.15%68
Aug 18, 2025112.60112.60112.60112.60112.600.99%68
Aug 15, 2025111.50111.50111.50111.50111.502.01%68
Aug 14, 2025109.30109.30109.30109.30109.302.05%68