Ipsen S.A. (FRA:I7G)
Germany · Delayed Price · Currency is EUR 158.20
-0.90 (-0.57%)
Last updated: Feb 20, 2026, 3:32 PM CET
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -0.59% | - |
| Jan 15, 2026 | 139.00 | 139.00 | 135.90 | 135.90 | 135.90 | 3.90% | 10 |
| Jan 14, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 1.16% | - |
| Jan 13, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 1.41% | - |
| Jan 12, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 1.19% | - |
| Jan 9, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 3.70% | - |
| Jan 8, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -0.16% | - |
| Jan 7, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 3.75% | - |
| Jan 6, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 0.69% | - |
| Jan 5, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.77% | - |
| Jan 2, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -0.08% | - |
| Dec 30, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -0.50% | - |
| Dec 29, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 0.17% | - |
| Dec 23, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -0.75% | - |
| Dec 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3.27% | - |
| 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% | - |