Ionis Pharmaceuticals, Inc. (FRA:ISI)
Germany · Delayed Price · Currency is EUR 46.90
-0.45 (-0.95%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:ISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | - | -0.95% | 20 |
| Jul 20, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.11% | - |
| Jul 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.06% | - |
| Jul 16, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.82% | - |
| Jul 15, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -3.45% | - |
| Jul 14, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -1.84% | - |
| Jul 13, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -1.83% | - |
| Jul 10, 2026 | 55.70 | 57.04 | 51.40 | 51.40 | 51.40 | -12.61% | 600 |
| Jul 9, 2026 | 73.46 | 73.48 | 58.82 | 58.82 | 58.82 | -21.57% | 1,500 |
| Jul 8, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.17% | - |
| Jul 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 6, 2026 | 71.98 | 72.00 | 71.98 | 72.00 | 72.00 | 1.10% | 340 |
| Jul 3, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 3.19% | - |
| Jul 2, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.09% | - |
| Jul 1, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -2.13% | - |
| Jun 30, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -0.54% | - |
| Jun 29, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -1.23% | - |
| Jun 26, 2026 | 67.96 | 71.86 | 67.96 | 71.72 | 71.72 | 6.44% | 272 |
| Jun 25, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 1.32% | - |
| Jun 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.56% | - |
| Jun 23, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 1.96% | - |
| Jun 22, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.03% | - |
| Jun 19, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.28% | - |
| Jun 18, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 2.81% | - |
| Jun 17, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -1.23% | - |
| Jun 16, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.44% | - |
| Jun 15, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -0.38% | - |
| Jun 12, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.48% | - |
| Jun 11, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -1.31% | - |
| Jun 10, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.59% | - |
| Jun 9, 2026 | 63.34 | 64.28 | 63.34 | 64.28 | 64.28 | 0.06% | 1,500 |
| Jun 8, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 0.47% | - |
| Jun 5, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 1.49% | - |
| Jun 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.06% | - |
| Jun 3, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -2.87% | - |
| Jun 2, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.68% | - |
| Jun 1, 2026 | 65.30 | 65.30 | 64.62 | 64.62 | 64.62 | -3.35% | 81 |
| May 29, 2026 | 65.92 | 66.86 | 65.92 | 66.86 | 66.86 | 0.88% | 70 |
| May 28, 2026 | 65.36 | 66.28 | 65.36 | 66.28 | 66.28 | 0.52% | 100 |
| May 27, 2026 | 64.92 | 65.94 | 64.92 | 65.94 | 65.94 | 1.73% | 104 |
| May 26, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - | - |
| May 25, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -0.70% | - |
| May 22, 2026 | 64.88 | 65.28 | 64.88 | 65.28 | 65.28 | 1.87% | 8 |
| May 21, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 1.30% | - |
| May 20, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 2.53% | - |
| May 19, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -2.47% | - |
| May 18, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -1.46% | - |
| May 15, 2026 | 64.12 | 64.20 | 64.12 | 64.20 | 64.20 | -5.56% | 33 |
| May 14, 2026 | 65.88 | 67.98 | 65.88 | 67.98 | 67.98 | 5.82% | 114 |
| May 13, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 1.17% | - |