Ipsen S.A. (FRA:I7G)
Germany · Delayed Price · Currency is EUR 163.90
+5.30 (3.34%)
Last updated: Apr 23, 2026, 8:06 AM CET
FRA:I7G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | - | 3.34% | - |
| Apr 22, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -2.10% | - |
| Apr 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.44% | - |
| Apr 20, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | -1.90% | - |
| Apr 17, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - | - |
| Apr 16, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -0.67% | - |
| Apr 15, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -1.32% | - |
| Apr 14, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -1.31% | - |
| Apr 13, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 3.70% | - |
| Apr 10, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0.25% | - |
| Apr 9, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -5.43% | - |
| Apr 8, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 2.70% | - |
| Apr 7, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 1.65% | - |
| Apr 2, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.05% | - |
| Apr 1, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 4.24% | - |
| Mar 31, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | -0.19% | - |
| Mar 30, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.89% | - |
| Mar 27, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 2.13% | - |
| Mar 26, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - | - |
| Mar 25, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 1.63% | - |
| Mar 24, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0.41% | - |
| Mar 23, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -3.16% | - |
| Mar 20, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -0.78% | - |
| Mar 19, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -2.92% | - |
| Mar 18, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 3.41% | - |
| Mar 17, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 0.26% | - |
| Mar 16, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -0.07% | - |
| Mar 13, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.75% | - |
| Mar 12, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -0.77% | - |
| Mar 11, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | - |
| Mar 10, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | - |
| Mar 9, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -5.57% | - |
| Mar 6, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 2.61% | - |
| Mar 5, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 0.44% | - |
| Mar 4, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -2.73% | - |
| Mar 3, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 1.92% | - |
| Mar 2, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 1.25% | - |
| Feb 27, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 1.27% | - |
| Feb 26, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -0.76% | - |
| Feb 25, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 1.34% | - |
| Feb 24, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 0.26% | - |
| Feb 23, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | -1.20% | - |
| 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% | - |