Ionis Pharmaceuticals, Inc. (FRA:ISI)
Germany · Delayed Price · Currency is EUR 64.20
+1.72 (2.75%)
At close: Mar 27, 2026
FRA:ISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 2.75% | - |
| Mar 26, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 4.24% | - |
| Mar 25, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -1.38% | - |
| Mar 24, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.50% | - |
| Mar 23, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | -1.34% | - |
| Mar 20, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -1.57% | - |
| Mar 19, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.48% | - |
| Mar 18, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - | - |
| Mar 17, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.71% | - |
| Mar 16, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.83% | - |
| Mar 13, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.54% | - |
| Mar 12, 2026 | 64.12 | 64.12 | 63.00 | 63.00 | 63.00 | -2.84% | 4 |
| Mar 11, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 0.59% | - |
| Mar 10, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -0.83% | - |
| Mar 9, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | -0.49% | 134 |
| Mar 6, 2026 | 64.36 | 65.32 | 64.36 | 65.32 | 65.32 | -3.83% | 52 |
| Mar 5, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 1.25% | - |
| Mar 4, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -1.35% | - |
| Mar 3, 2026 | 69.46 | 69.46 | 68.00 | 68.00 | 68.00 | 1.80% | 150 |
| Mar 2, 2026 | 68.26 | 68.26 | 66.80 | 66.80 | 66.80 | -1.45% | 620 |
| Feb 27, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -0.32% | - |
| Feb 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.98% | - |
| Feb 25, 2026 | 71.88 | 71.88 | 70.82 | 70.82 | 70.82 | -0.70% | 354 |
| Feb 24, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 2.44% | - |
| Feb 23, 2026 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | -0.97% | 50 |
| Feb 20, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1.59% | - |
| Feb 19, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1.35% | - |
| Feb 18, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 1.34% | - |
| Feb 17, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.15% | - |
| Feb 16, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -1.37% | - |
| Feb 13, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -3.12% | - |
| Feb 12, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 0.46% | - |
| Feb 11, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.11% | - |
| Feb 10, 2026 | 70.70 | 71.74 | 70.38 | 70.38 | 70.38 | -2.52% | 84 |
| Feb 9, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 2.82% | - |
| Feb 6, 2026 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -3.28% | - |
| Feb 5, 2026 | 71.46 | 72.60 | 71.46 | 72.60 | 72.60 | 0.47% | 32 |
| Feb 4, 2026 | 71.02 | 72.26 | 71.02 | 72.26 | 72.26 | 0.67% | 38 |
| Feb 3, 2026 | 69.64 | 71.78 | 69.64 | 71.78 | 71.78 | 3.97% | 109 |
| Feb 2, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | -0.95% | - |
| 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 |