Ionis Pharmaceuticals, Inc. (FRA:ISI)
Germany · Delayed Price · Currency is EUR 68.78
+1.58 (2.35%)
At close: Jan 27, 2026
Ionis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 2.74% | - |
| Jan 29, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.24% | - |
| Jan 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.13% | - |
| Jan 27, 2026 | 67.92 | 68.78 | 67.92 | 68.78 | 68.78 | 2.35% | 150 |
| Jan 26, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -3.06% | - |
| Jan 23, 2026 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 2.73% | - |
| Jan 22, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -0.24% | - |
| Jan 21, 2026 | 65.66 | 67.64 | 65.66 | 67.64 | 67.64 | 4.71% | 40 |
| Jan 20, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -2.21% | - |
| Jan 19, 2026 | 65.10 | 66.06 | 65.10 | 66.06 | 66.06 | -0.06% | 75 |
| Jan 16, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -2.07% | - |
| Jan 15, 2026 | 67.50 | 68.30 | 67.50 | 67.50 | 67.50 | -0.50% | 25 |
| Jan 14, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -2.42% | - |
| Jan 13, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 1.40% | - |
| Jan 12, 2026 | 68.22 | 68.56 | 67.60 | 68.56 | 68.56 | -1.32% | 1,100 |
| Jan 9, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -3.07% | - |
| Jan 8, 2026 | 70.64 | 71.68 | 70.64 | 71.68 | 71.68 | 2.31% | 22 |
| Jan 7, 2026 | 69.28 | 70.06 | 69.28 | 70.06 | 70.06 | 5.54% | 100 |
| Jan 6, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 0.58% | - |
| Jan 5, 2026 | 67.20 | 67.20 | 66.00 | 66.00 | 66.00 | -2.94% | 150 |
| Jan 2, 2026 | 66.92 | 68.00 | 66.92 | 68.00 | 68.00 | 1.01% | 91 |
| Dec 30, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -0.15% | - |
| Dec 29, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -2.15% | - |
| Dec 23, 2025 | 68.52 | 68.90 | 68.52 | 68.90 | 68.90 | 2.23% | 500 |
| Dec 22, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.12% | - |
| Dec 19, 2025 | 65.86 | 67.48 | 65.86 | 67.48 | 67.48 | 3.56% | 7 |
| Dec 18, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -2.02% | - |
| Dec 17, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.31% | - |
| Dec 16, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -1.46% | - |
| Dec 15, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 2.21% | - |
| Dec 12, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.09% | - |
| Dec 11, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.42% | - |
| Dec 10, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -3.20% | - |
| Dec 9, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - | - |
| Dec 8, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -1.89% | - |
| Dec 5, 2025 | 69.64 | 70.80 | 69.64 | 70.80 | 70.80 | 1.40% | 10 |
| Dec 4, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -0.17% | - |
| Dec 3, 2025 | 69.40 | 70.34 | 69.40 | 69.94 | 69.94 | -2.26% | 289 |
| Dec 2, 2025 | 70.10 | 71.62 | 70.10 | 71.56 | 71.56 | 0.85% | 185 |
| Dec 1, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.17% | - |
| Nov 28, 2025 | 70.96 | 70.96 | 70.84 | 70.84 | 70.84 | 0.25% | 50 |
| Nov 27, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 1.93% | - |
| Nov 26, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 2.42% | - |
| Nov 25, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 2.86% | - |
| Nov 24, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 4.25% | - |
| Nov 21, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -1.03% | - |
| Nov 20, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.03% | - |
| Nov 19, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 2.41% | - |
| Nov 18, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 1.80% | - |
| Nov 17, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 2.72% | - |