Innate Pharma S.A. (LON:0EVI)
1.840
-0.140 (-7.07%)
At close: Oct 17, 2025
Innate Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 1.92 | 1.90 | 1.84 | 1.84 | 1.84 | -7.07% | 1,773 |
Oct 16, 2025 | 1.88 | 2.01 | 1.85 | 1.98 | 1.98 | 6.45% | 82,544 |
Oct 15, 2025 | 1.80 | 1.86 | 1.76 | 1.86 | 1.86 | 2.09% | 8,372 |
Oct 14, 2025 | 1.66 | 1.82 | 1.78 | 1.82 | 1.82 | 8.58% | 11,896 |
Oct 13, 2025 | 1.73 | 1.71 | 1.66 | 1.68 | 1.68 | -1.87% | 7,352 |
Oct 10, 2025 | 1.85 | 1.80 | 1.71 | 1.71 | 1.71 | -7.37% | 32,137 |
Oct 9, 2025 | 1.78 | 1.85 | 1.77 | 1.85 | 1.85 | 2.44% | 3,376 |
Oct 8, 2025 | 1.74 | 1.80 | 1.80 | 1.80 | 1.80 | 3.15% | 38 |
Oct 7, 2025 | 1.70 | 1.79 | 1.75 | 1.75 | 1.75 | 1.33% | 8,775 |
Oct 6, 2025 | 1.82 | 1.81 | 1.72 | 1.72 | 1.72 | -4.33% | 1,110 |
Oct 3, 2025 | 1.76 | 1.87 | 1.79 | 1.80 | 1.80 | 2.97% | 5,466 |
Oct 2, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 3,328 |
Oct 1, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 9,283 |
Sep 30, 2025 | 1.62 | 1.77 | 1.68 | 1.72 | 1.72 | 5.13% | 39,672 |
Sep 29, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 1.74% | 573 |
Sep 26, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 2,375 |
Sep 25, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -0.73% | 6,860 |
Sep 24, 2025 | 1.61 | 1.64 | 1.64 | 1.64 | 1.64 | 2.95% | 45,054 |
Sep 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.25% | - |
Sep 22, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -1.64% | 5,691 |
Sep 19, 2025 | 1.69 | 1.61 | 1.58 | 1.58 | 1.58 | -5.15% | 1,012 |
Sep 18, 2025 | 1.76 | 1.67 | 1.65 | 1.67 | 1.67 | -3.47% | 19,032 |
Sep 17, 2025 | 1.80 | 1.76 | 1.64 | 1.73 | 1.73 | -2.81% | 17,459 |
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 |