Ipsen S.A. (FRA:I7G)
Germany · Delayed Price · Currency is EUR 153.10
+3.20 (2.13%)
At close: Mar 27, 2026
FRA:I7G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 2.13% | - |
| Mar 26, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - | - |
| Mar 25, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 1.63% | - |
| Mar 24, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0.41% | - |
| Mar 23, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -3.16% | - |
| Mar 20, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -0.78% | - |
| Mar 19, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -2.92% | - |
| Mar 18, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 3.41% | - |
| Mar 17, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 0.26% | - |
| Mar 16, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -0.07% | - |
| Mar 13, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.75% | - |
| Mar 12, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -0.77% | - |
| Mar 11, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | - |
| Mar 10, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | - |
| Mar 9, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -5.57% | - |
| Mar 6, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 2.61% | - |
| Mar 5, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 0.44% | - |
| Mar 4, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -2.73% | - |
| Mar 3, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 1.92% | - |
| Mar 2, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 1.25% | - |
| Feb 27, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 1.27% | - |
| Feb 26, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -0.76% | - |
| Feb 25, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 1.34% | - |
| Feb 24, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 0.26% | - |
| Feb 23, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | -1.20% | - |
| Feb 20, 2026 | 158.20 | 158.20 | 157.50 | 158.20 | 158.20 | -0.57% | 63 |
| Feb 19, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 1.02% | - |
| Feb 18, 2026 | 155.60 | 157.50 | 155.60 | 157.50 | 157.50 | 2.14% | 8 |
| Feb 17, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -0.71% | - |
| Feb 16, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 5.15% | - |
| Feb 13, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -1.73% | - |
| Feb 12, 2026 | 140.90 | 150.30 | 140.90 | 150.30 | 150.30 | 8.13% | 140 |
| Feb 11, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.39% | - |
| Feb 10, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 1.11% | - |
| Feb 9, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0.52% | - |
| Feb 6, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -1.75% | - |
| Feb 5, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 1.25% | - |
| Feb 4, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -1.53% | - |
| Feb 3, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | 1.47% | - |
| Feb 2, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | -0.66% | - |
| 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% | - |