Ipsen S.A. (LON:0MH6)
London · Delayed Price · Currency is GBP · Price in EUR 149.00
-3.70 (-2.42%)
At close: Mar 20, 2026
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 152.50 | 152.10 | 149.00 | 149.00 | 149.00 | -2.42% | 76 |
| Mar 19, 2026 | 154.95 | 155.20 | 152.60 | 152.70 | 152.70 | -3.17% | 5,164 |
| Mar 18, 2026 | 157.70 | 158.40 | 156.15 | 157.70 | 157.70 | 2.67% | 7,255 |
| Mar 17, 2026 | 153.70 | 156.40 | 153.60 | 153.60 | 153.60 | -0.19% | 60,781 |
| Mar 16, 2026 | 153.30 | 155.00 | 153.30 | 153.90 | 153.90 | 0.07% | 29,787 |
| Mar 13, 2026 | 153.70 | 154.30 | 150.40 | 153.80 | 153.80 | -0.20% | 45,513 |
| Mar 12, 2026 | 156.00 | 156.50 | 153.20 | 154.10 | 154.10 | -1.72% | 229,300 |
| Mar 11, 2026 | 156.80 | 157.40 | 155.10 | 156.80 | 156.80 | -0.19% | 170,381 |
| Mar 10, 2026 | 156.40 | 161.60 | 157.10 | 157.10 | 157.10 | 1.88% | 206,268 |
| Mar 9, 2026 | 159.05 | 157.80 | 153.60 | 154.20 | 154.20 | -4.16% | 162,197 |
| Mar 6, 2026 | 164.30 | 164.50 | 160.90 | 160.90 | 160.90 | -2.37% | 15,959 |
| Mar 5, 2026 | 163.65 | 167.00 | 163.70 | 164.80 | 164.80 | 1.67% | 5 |
| Mar 4, 2026 | 160.50 | 163.40 | 157.50 | 162.10 | 162.10 | 0.78% | 7,854 |
| Mar 3, 2026 | 162.95 | 162.90 | 160.10 | 160.85 | 160.85 | -2.10% | 3,403 |
| Mar 2, 2026 | 164.70 | 166.30 | 160.20 | 164.30 | 164.30 | -0.48% | 1,142 |
| Feb 27, 2026 | 159.85 | 165.10 | 160.80 | 165.10 | 165.10 | 3.06% | 148,257 |
| Feb 26, 2026 | 158.95 | 161.80 | 159.70 | 160.20 | 160.20 | 0.56% | 8 |
| Feb 25, 2026 | 159.45 | 160.60 | 158.90 | 159.30 | 159.30 | 1.40% | 2,029 |
| Feb 24, 2026 | 157.00 | 159.70 | 156.90 | 157.10 | 157.10 | 0.64% | 30,963 |
| Feb 23, 2026 | 156.80 | 160.60 | 156.10 | 156.10 | 156.10 | -0.70% | 458 |
| Feb 20, 2026 | 157.60 | 162.40 | 157.10 | 157.20 | 157.20 | -0.46% | 606 |
| Feb 19, 2026 | 157.00 | 159.60 | 157.80 | 157.93 | 157.93 | 0.85% | 88,082 |
| Feb 18, 2026 | 154.45 | 158.40 | 155.50 | 156.60 | 156.60 | 0.64% | 2,669 |
| Feb 17, 2026 | 153.50 | 156.80 | 154.60 | 155.60 | 155.60 | 2.17% | 3,180 |
| Feb 16, 2026 | 154.45 | 155.20 | 152.20 | 152.30 | 152.30 | -0.72% | 11,784 |
| Feb 13, 2026 | 147.25 | 153.40 | 147.40 | 153.40 | 153.40 | 2.95% | 232 |
| Feb 12, 2026 | 139.05 | 151.80 | 139.10 | 149.00 | 149.00 | 7.35% | 629 |
| 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 |