Ipsen S.A. (FRA:I7G)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 30 |
| Oct 20, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.59% | 30 |
| Oct 17, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.18% | 30 |
| Oct 16, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -1.31% | 30 |
| Oct 15, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 0.52% | 30 |
| Oct 14, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -2.72% | 30 |
| Oct 13, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.09% | 30 |
| Oct 10, 2025 | 117.40 | 117.60 | 117.40 | 117.60 | 117.60 | - | 30 |
| Oct 9, 2025 | 117.50 | 117.60 | 117.50 | 117.60 | 117.60 | 0.94% | 30 |
| Oct 8, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0.17% | 30 |
| Oct 7, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 0.69% | - |
| Oct 6, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0.17% | - |
| Oct 3, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -3.03% | 5 |
| Oct 2, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 5.22% | - |
| Oct 1, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.27% | 5 |
| Sep 30, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 1.35% | - |
| Sep 29, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 0.27% | - |
| Sep 26, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -2.97% | - |
| Sep 25, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 1.06% | - |
| Sep 24, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -1.65% | - |
| 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 |