Ipsen S.A. (FRA:I7G)
Germany · Delayed Price · Currency is EUR 152.30
+2.70 (1.80%)
At close: Oct 23, 2026
FRA:I7G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 1.80% | - |
| Oct 22, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -0.73% | - |
| Oct 21, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | 0.87% | - |
| Oct 20, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 0.27% | - |
| Oct 19, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.22% | - |
| Oct 16, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -0.14% | - |
| Oct 15, 2026 | 145.70 | 147.40 | 145.70 | 147.40 | 147.40 | 3.95% | 40 |
| Oct 14, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -1.87% | - |
| Oct 13, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0.98% | - |
| Oct 12, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0.70% | - |
| Oct 9, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -1.25% | - |
| Oct 8, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 3.30% | - |
| Oct 7, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.36% | - |
| Oct 6, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.58% | - |
| Oct 5, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.64% | - |
| Oct 2, 2026 | 138.50 | 140.40 | 138.50 | 139.90 | 139.90 | -0.78% | 660 |
| Oct 1, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.19% | - |
| Sep 30, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | -0.90% | - |
| Sep 29, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.49% | - |
| Sep 28, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | -4.34% | - |
| Sep 25, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 1.97% | - |
| Sep 24, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -1.74% | - |
| Sep 23, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 1.15% | - |
| Sep 22, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 0.89% | - |
| Sep 21, 2026 | 153.80 | 153.80 | 146.50 | 146.50 | 146.50 | -5.30% | 155 |
| 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% | - |