Innate Pharma S.A. (LON:0EVI)
London · Delayed Price · Currency is GBP · Price in EUR 1.809
+0.075 (4.33%)
At close: Sep 15, 2025
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.84 | 1.83 | 1.78 | 1.78 | 1.78 | -1.66% | 3,479 |
| Sep 15, 2025 | 1.73 | 1.82 | 1.81 | 1.81 | 1.81 | 4.38% | 4,652 |
| Sep 12, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -1.81% | 1,920 |
| Sep 11, 2025 | 1.81 | 1.79 | 1.77 | 1.77 | 1.77 | -0.23% | 1,287 |
| Sep 10, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | - | 11,298 |
| Sep 9, 2025 | 1.74 | 1.77 | 1.75 | 1.77 | 1.77 | 1.03% | 930 |
| Sep 8, 2025 | 1.82 | 1.77 | 1.74 | 1.75 | 1.75 | -2.34% | 2,071 |
| Sep 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.61% | - |
| Sep 4, 2025 | 1.85 | 1.84 | 1.84 | 1.84 | 1.84 | -0.43% | 529 |
| Sep 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 15 |
| Sep 2, 2025 | 1.90 | 1.87 | 1.82 | 1.84 | 1.84 | -2.13% | 17,295 |
| Sep 1, 2025 | 1.81 | 1.88 | 1.85 | 1.88 | 1.88 | 1.62% | 7 |
| Aug 29, 2025 | 1.83 | 1.86 | 1.85 | 1.85 | 1.85 | -0.75% | 802 |
| Aug 28, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 1.86% | 1,044 |
| Aug 27, 2025 | 1.86 | 1.88 | 1.83 | 1.83 | 1.83 | -3.48% | 8,195 |
| Aug 26, 2025 | 1.95 | 1.93 | 1.84 | 1.90 | 1.90 | -3.27% | 16,584 |
| Aug 25, 2025 | 2.01 | 2.03 | 1.96 | 1.96 | 1.96 | -2.49% | 4,016 |
| Aug 22, 2025 | 1.98 | 2.01 | 1.96 | 2.01 | 2.01 | 1.01% | 2,162 |
| Aug 21, 2025 | 1.96 | 2.01 | 1.98 | 1.99 | 1.99 | 1.02% | 2,749 |
| Aug 20, 2025 | 2.03 | 2.02 | 1.97 | 1.97 | 1.97 | -3.67% | 14,432 |
| Aug 19, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 2.10% | 828 |
| Aug 18, 2025 | 1.98 | 2.05 | 1.96 | 2.00 | 2.00 | 2.40% | 7,462 |
| Aug 15, 2025 | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | 1.03% | 10,559 |
| Aug 14, 2025 | 1.95 | 1.94 | 1.91 | 1.94 | 1.94 | 1.89% | 1,021 |
| Aug 13, 2025 | 1.81 | 1.96 | 1.81 | 1.90 | 1.90 | 4.40% | 1,414 |
| Aug 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 67 |
| Aug 11, 2025 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -0.65% | 61 |
| Aug 8, 2025 | 1.82 | 1.85 | 1.84 | 1.84 | 1.84 | 1.10% | 54 |
| Aug 7, 2025 | 1.84 | 1.83 | 1.82 | 1.82 | 1.82 | -2.25% | 3,113 |
| Aug 6, 2025 | 1.91 | 1.88 | 1.85 | 1.86 | 1.86 | 0.22% | 102 |
| Aug 5, 2025 | 1.85 | 1.86 | 1.86 | 1.86 | 1.86 | 0.22% | 61 |
| Aug 4, 2025 | 1.85 | 1.86 | 1.86 | 1.86 | 1.86 | 0.11% | 14 |
| Aug 1, 2025 | 1.83 | 1.86 | 1.84 | 1.85 | 1.85 | -2.42% | 10,019 |
| Jul 31, 2025 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | -2.16% | 811 |
| Jul 30, 2025 | 1.94 | 1.95 | 1.88 | 1.94 | 1.94 | 0.10% | 1,445 |
| Jul 29, 2025 | 1.99 | 2.01 | 1.92 | 1.94 | 1.94 | -0.31% | 10,697 |
| Jul 28, 2025 | 1.82 | 2.00 | 1.81 | 1.95 | 1.95 | 8.23% | 11,208 |
| Jul 25, 2025 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | 1.47% | 5,588 |
| Jul 24, 2025 | 1.72 | 1.78 | 1.73 | 1.77 | 1.77 | 3.02% | 5,069 |
| Jul 23, 2025 | 1.66 | 1.72 | 1.68 | 1.72 | 1.72 | 6.17% | 2,558 |
| Jul 22, 2025 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -0.25% | 121 |
| Jul 21, 2025 | 1.66 | 1.70 | 1.62 | 1.62 | 1.62 | -4.30% | 2,447 |
| Jul 18, 2025 | 1.60 | 1.74 | 1.70 | 1.70 | 1.70 | 8.37% | 4,187 |
| Jul 17, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 854 |
| Jul 16, 2025 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 2.89% | 541 |
| Jul 15, 2025 | 1.47 | 1.53 | 1.51 | 1.52 | 1.52 | 3.12% | 2,374 |
| Jul 14, 2025 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | -1.60% | 2,217 |
| Jul 11, 2025 | 1.54 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 6,978 |
| Jul 10, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.91% | 4,150 |
| Jul 9, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.59% | 14,528 |