Ipsen S.A. (LON:0MH6)
London · Delayed Price · Currency is GBP · Price in EUR 138.80
-1.00 (-0.72%)
At close: Feb 11, 2026
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 139.10 | 151.80 | 139.10 | 147.65 | 147.65 | 6.38% | 627 |
| Feb 11, 2026 | 140.00 | 142.60 | 137.80 | 138.80 | 138.80 | -0.72% | 775 |
| Feb 10, 2026 | 138.25 | 139.90 | 138.40 | 139.80 | 139.80 | 2.42% | 96 |
| Feb 9, 2026 | 137.90 | 138.20 | 136.40 | 136.50 | 136.50 | 1.26% | 2,829 |
| Feb 6, 2026 | 134.45 | 134.80 | 134.30 | 134.80 | 134.80 | -0.44% | - |
| Feb 5, 2026 | 136.50 | 137.30 | 135.40 | 135.40 | 135.40 | -1.02% | 253 |
| Feb 4, 2026 | 135.75 | 137.50 | 136.00 | 136.80 | 136.80 | -0.36% | 230 |
| Feb 3, 2026 | 137.70 | 137.30 | 134.50 | 137.30 | 137.30 | - | 15,795 |
| Feb 2, 2026 | 137.00 | 137.60 | 136.60 | 137.30 | 137.30 | -0.22% | 6,293 |
| Jan 30, 2026 | 137.90 | 138.10 | 136.30 | 137.60 | 137.60 | 0.73% | 63,103 |
| Jan 29, 2026 | 138.05 | 138.70 | 136.60 | 136.60 | 136.60 | -0.65% | 13,131 |
| Jan 28, 2026 | 138.95 | 139.30 | 137.40 | 137.50 | 137.50 | -1.57% | 336 |
| Jan 27, 2026 | 138.35 | 139.70 | 138.10 | 139.70 | 139.70 | 0.14% | 3,772 |
| Jan 26, 2026 | 134.15 | 139.70 | 135.70 | 139.50 | 139.50 | 1.97% | 23 |
| Jan 23, 2026 | 135.65 | 137.00 | 136.50 | 136.80 | 136.80 | 0.66% | 4 |
| Jan 22, 2026 | 133.40 | 135.90 | 133.70 | 135.90 | 135.90 | 1.80% | 40 |
| Jan 21, 2026 | 133.40 | 133.50 | 132.90 | 133.50 | 133.50 | 0.38% | 78 |
| Jan 20, 2026 | 132.30 | 133.00 | 130.00 | 133.00 | 133.00 | 0.23% | 7,693 |
| Jan 19, 2026 | 133.00 | 133.00 | 132.50 | 132.70 | 132.70 | -1.43% | 571 |
| Jan 16, 2026 | 136.40 | 137.50 | 134.50 | 134.62 | 134.62 | -1.23% | 7,534 |
| Jan 15, 2026 | 136.30 | 138.00 | 135.80 | 136.30 | 136.30 | 1.04% | 67,630 |
| Jan 14, 2026 | 128.00 | 135.65 | 128.00 | 134.90 | 134.90 | 6.05% | 1,775 |
| Jan 13, 2026 | 129.00 | 131.10 | 126.60 | 127.20 | 127.20 | -1.62% | 200,815 |
| Jan 12, 2026 | 127.05 | 130.20 | 127.40 | 129.30 | 129.30 | 1.02% | 136,401 |
| Jan 9, 2026 | 126.05 | 128.00 | 125.80 | 128.00 | 128.00 | 1.03% | 223 |
| Jan 8, 2026 | 120.50 | 127.20 | 120.20 | 126.70 | 126.70 | 5.58% | 83,146 |
| Jan 7, 2026 | 121.30 | 121.40 | 120.00 | 120.00 | 120.00 | 1.35% | 76,106 |
| Jan 6, 2026 | 117.00 | 118.60 | 117.10 | 118.40 | 118.40 | 0.94% | 8,057 |
| Jan 5, 2026 | 115.15 | 117.90 | 116.00 | 117.30 | 117.30 | -1.18% | 5,434 |
| Jan 2, 2026 | 118.65 | 119.00 | 117.90 | 118.70 | 118.70 | - | 56,897 |
| Dec 31, 2025 | 119.25 | 119.00 | 118.70 | 118.70 | 118.70 | -0.92% | 9 |
| Dec 30, 2025 | 118.85 | 119.80 | 118.90 | 119.80 | 119.80 | 0.42% | 3,557 |
| Dec 29, 2025 | 119.35 | 120.00 | 118.50 | 119.30 | 119.30 | -0.42% | 489 |
| Dec 24, 2025 | 119.05 | 119.80 | 118.90 | 119.80 | 119.80 | 0.17% | 2 |
| Dec 23, 2025 | 119.55 | 120.00 | 119.60 | 119.60 | 119.60 | 0.34% | 162 |
| Dec 22, 2025 | 119.05 | 120.30 | 118.50 | 119.20 | 119.20 | -0.91% | 500 |
| Dec 19, 2025 | 118.95 | 120.50 | 116.10 | 120.30 | 120.30 | 0.29% | 38,137 |
| Dec 18, 2025 | 120.20 | 120.00 | 119.80 | 119.95 | 119.95 | -0.12% | 109,219 |
| Dec 17, 2025 | 120.90 | 121.10 | 120.10 | 120.10 | 120.10 | 0.08% | 160,421 |
| Dec 16, 2025 | 122.65 | 123.70 | 120.00 | 120.00 | 120.00 | -1.96% | 1 |
| Dec 15, 2025 | 121.10 | 123.10 | 120.90 | 122.40 | 122.40 | 1.16% | 512 |
| Dec 12, 2025 | 121.80 | 121.80 | 120.90 | 121.00 | 121.00 | -0.66% | 82 |
| Dec 11, 2025 | 122.65 | 122.40 | 121.20 | 121.80 | 121.80 | 0.25% | 102,915 |
| Dec 10, 2025 | 123.15 | 122.70 | 120.50 | 121.50 | 121.50 | -1.58% | 167,710 |
| Dec 9, 2025 | 122.05 | 123.45 | 122.30 | 123.45 | 123.45 | 0.78% | 338 |
| Dec 8, 2025 | 122.35 | 123.70 | 122.40 | 122.50 | 122.50 | -0.08% | 66,503 |
| Dec 5, 2025 | 122.45 | 123.30 | 122.60 | 122.60 | 122.60 | - | 2 |
| Dec 4, 2025 | 122.35 | 123.10 | 122.40 | 122.60 | 122.60 | 0.66% | 82 |
| Dec 3, 2025 | 122.95 | 124.60 | 121.80 | 121.80 | 121.80 | -1.38% | 163 |
| Dec 2, 2025 | 124.40 | 125.10 | 123.50 | 123.50 | 123.50 | -0.64% | 240 |