Ipsen S.A. (FRA:I7G)
Germany · Delayed Price · Currency is EUR 154.70
-3.80 (-2.40%)
At close: Sep 18, 2026
FRA:I7G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -2.40% | - |
| Sep 17, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -0.69% | - |
| Sep 16, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 0.82% | - |
| Sep 15, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 1.54% | - |
| Sep 14, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.19% | - |
| Sep 11, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -1.39% | - |
| Sep 10, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -0.13% | - |
| Sep 9, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -2.41% | - |
| Sep 8, 2026 | 162.70 | 162.70 | 161.90 | 161.90 | 161.90 | -1.04% | 14 |
| Sep 7, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -2.50% | - |
| Sep 4, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 0.54% | - |
| Sep 3, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | -0.65% | - |
| Sep 2, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.70% | - |
| Sep 1, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.43% | - |
| Aug 31, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | -3.78% | - |
| Aug 28, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 1.99% | - |
| Aug 27, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 0.18% | - |
| Aug 26, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 0.73% | - |
| Aug 25, 2026 | 163.90 | 164.30 | 163.90 | 164.30 | 164.30 | 1.23% | 5 |
| Aug 24, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -0.12% | - |
| Aug 21, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.98% | - |
| Aug 20, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 0.86% | - |
| Aug 19, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 1.56% | - |
| Aug 18, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 0.19% | - |
| Aug 17, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 3.03% | - |
| Aug 14, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 0.19% | - |
| Aug 13, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 0.58% | - |
| Aug 12, 2026 | 154.50 | 154.50 | 154.00 | 154.00 | 154.00 | -2.16% | 25 |
| Aug 11, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -2.36% | - |
| Aug 10, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0.12% | - |
| Aug 7, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.32% | - |
| Aug 6, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 1.15% | - |
| Aug 5, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 0.32% | - |
| Aug 4, 2026 | 153.80 | 156.60 | 153.80 | 156.60 | 156.60 | -4.22% | 17 |
| Aug 3, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -4.83% | - |
| Jul 31, 2026 | 160.80 | 171.80 | 160.80 | 171.80 | 171.80 | 2.81% | 28 |
| Jul 30, 2026 | 165.00 | 167.10 | 165.00 | 167.10 | 167.10 | 3.66% | 10 |
| Jul 29, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 2.87% | - |
| Jul 28, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -1.07% | - |
| Jul 27, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -0.44% | - |
| Jul 24, 2026 | 160.00 | 160.00 | 157.60 | 159.10 | 159.10 | -1.24% | 176 |
| Jul 23, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -0.92% | - |
| Jul 22, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0.81% | - |
| Jul 21, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 1.00% | - |
| Jul 20, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 0.50% | - |
| Jul 17, 2026 | 156.40 | 158.90 | 156.40 | 158.90 | 158.90 | -0.50% | 10 |
| Jul 16, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 1.59% | - |
| Jul 15, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -1.32% | - |
| Jul 14, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -2.21% | - |
| Jul 13, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | -2.92% | - |