Ipsen S.A. (FRA:I7G)
Germany · Delayed Price · Currency is EUR 160.60
-2.10 (-1.29%)
At close: Jun 26, 2026
FRA:I7G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | - | -1.29% | - |
| Jun 25, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 0.31% | - |
| Jun 24, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 4.31% | - |
| Jun 23, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.06% | - |
| Jun 22, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 1.50% | - |
| Jun 19, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | -2.91% | - |
| Jun 18, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | 2.00% | - |
| Jun 17, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - | - |
| Jun 16, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | -2.52% | - |
| Jun 15, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 0.06% | - |
| Jun 12, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 3.19% | - |
| Jun 11, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -2.47% | - |
| Jun 10, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 0.64% | - |
| Jun 9, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -0.44% | - |
| Jun 8, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 1.94% | - |
| Jun 5, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 1.85% | - |
| Jun 4, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 0.66% | - |
| Jun 3, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 0.20% | - |
| Jun 2, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 150.30 | -0.65% | - |
| Jun 1, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 151.29 | -1.48% | - |
| May 29, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 153.57 | -1.34% | - |
| May 28, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 155.64 | -2.60% | - |
| May 27, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 159.80 | - | - |
| May 26, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 159.80 | -1.16% | - |
| May 25, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 161.68 | 1.11% | - |
| May 22, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 159.90 | 1.13% | - |
| May 21, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 158.12 | 2.24% | - |
| May 20, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 154.65 | 1.49% | - |
| May 19, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 152.38 | -7.67% | - |
| May 18, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 165.04 | 0.79% | - |
| May 15, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 163.76 | -0.06% | - |
| May 14, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 163.86 | -0.12% | - |
| May 13, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 164.05 | 1.10% | - |
| May 12, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 162.27 | -1.86% | - |
| May 11, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 165.34 | 0.12% | - |
| May 8, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 165.14 | -3.36% | - |
| May 7, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 170.88 | 2.01% | - |
| May 6, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 167.52 | 2.42% | - |
| May 5, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 163.56 | -0.66% | - |
| May 4, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 164.65 | 3.35% | - |
| Apr 30, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 159.30 | -2.84% | - |
| Apr 29, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 163.95 | 1.16% | - |
| Apr 28, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 162.07 | 0.99% | - |
| Apr 27, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 160.49 | -1.46% | - |
| Apr 24, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 162.87 | 0.43% | - |
| Apr 23, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 162.17 | 3.34% | - |
| Apr 22, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 156.93 | -2.10% | - |
| Apr 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 160.29 | 1.44% | - |
| Apr 20, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 158.02 | -1.90% | - |
| Apr 17, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 161.09 | - | - |