Ipsen S.A. (FRA:I7G)
Germany · Delayed Price · Currency is EUR 150.60
-1.30 (-0.86%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:I7G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 161.09 | -0.67% | - |
| Apr 15, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 162.17 | -1.32% | - |
| Apr 14, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 164.35 | -1.31% | - |
| Apr 13, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 166.53 | 3.70% | - |
| Apr 10, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 160.59 | 0.25% | - |
| Apr 9, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 160.19 | -5.43% | - |
| Apr 8, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 169.40 | 2.70% | - |
| Apr 7, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 164.94 | 1.65% | - |
| Apr 2, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 162.27 | 1.05% | - |
| Apr 1, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 160.59 | 4.24% | - |
| Mar 31, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 154.06 | -0.19% | - |
| Mar 30, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 154.36 | 1.89% | - |
| Mar 27, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 151.49 | 2.13% | - |
| Mar 26, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 148.32 | - | - |
| Mar 25, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 148.32 | 1.63% | - |
| Mar 24, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 145.95 | 0.41% | - |
| Mar 23, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 145.35 | -3.16% | - |
| Mar 20, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 150.10 | -0.78% | - |