Ipsen S.A. (LON:0MH6)
London · Delayed Price · Currency is GBP · Price in EUR 119.00
-0.60 (-0.50%)
At close: Sep 12, 2025
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 118.05 | 117.60 | 116.80 | 116.80 | 116.80 | -1.18% | 4,892 |
| Sep 15, 2025 | 119.25 | 120.00 | 118.20 | 118.20 | 118.20 | -0.67% | 941 |
| Sep 12, 2025 | 119.25 | 120.10 | 119.00 | 119.00 | 119.00 | -0.50% | 5,380 |
| Sep 11, 2025 | 118.05 | 119.80 | 119.40 | 119.60 | 119.60 | 0.42% | 368 |
| Sep 10, 2025 | 119.25 | 119.30 | 117.80 | 119.10 | 119.10 | 0.17% | 133,732 |
| Sep 9, 2025 | 119.45 | 119.80 | 118.10 | 118.90 | 118.90 | - | 3,336 |
| Sep 8, 2025 | 120.00 | 121.60 | 118.20 | 118.90 | 118.90 | -0.92% | 426 |
| Sep 5, 2025 | 120.50 | 121.10 | 119.20 | 120.00 | 120.00 | 0.08% | 10,187 |
| Sep 4, 2025 | 117.60 | 120.60 | 119.90 | 119.90 | 119.90 | 2.22% | 10,221 |
| Sep 3, 2025 | 115.35 | 117.30 | 116.30 | 117.30 | 117.30 | 1.38% | 10 |
| Sep 2, 2025 | 116.60 | 116.70 | 115.70 | 115.70 | 115.70 | -1.03% | 108,176 |
| Sep 1, 2025 | 115.85 | 117.20 | 116.20 | 116.90 | 116.90 | 0.78% | 23,705 |
| Aug 29, 2025 | 117.60 | 117.90 | 116.00 | 116.00 | 116.00 | -1.61% | 2,623 |
| Aug 28, 2025 | 117.10 | 118.20 | 117.60 | 117.90 | 117.90 | 0.94% | 10,154 |
| Aug 27, 2025 | 115.85 | 118.40 | 116.80 | 116.80 | 116.80 | 0.60% | 8,212 |
| Aug 26, 2025 | 115.15 | 116.40 | 114.40 | 116.10 | 116.10 | 0.52% | 986 |
| Aug 25, 2025 | 116.60 | 116.60 | 115.50 | 115.50 | 115.50 | -1.28% | 46,240 |
| Aug 22, 2025 | 116.00 | 117.70 | 116.00 | 117.00 | 117.00 | 0.60% | 42,411 |
| Aug 21, 2025 | 115.35 | 116.30 | 114.90 | 116.30 | 116.30 | 0.61% | 130 |
| Aug 20, 2025 | 114.45 | 116.30 | 115.00 | 115.60 | 115.60 | 0.87% | 21 |
| Aug 19, 2025 | 112.80 | 114.70 | 113.60 | 114.60 | 114.60 | 0.61% | 1,713 |
| Aug 18, 2025 | 112.80 | 113.90 | 113.00 | 113.90 | 113.90 | 1.24% | 181 |
| Aug 15, 2025 | 111.35 | 113.20 | 111.60 | 112.50 | 112.50 | 1.08% | 2,258 |
| Aug 14, 2025 | 109.70 | 111.30 | 109.70 | 111.30 | 111.30 | 2.69% | 1,172 |
| Aug 13, 2025 | 107.45 | 109.55 | 107.20 | 108.38 | 108.38 | 1.39% | 162,613 |
| Aug 12, 2025 | 105.40 | 106.90 | 106.00 | 106.90 | 106.90 | 1.14% | 16,803 |
| Aug 11, 2025 | 106.35 | 106.50 | 105.70 | 105.70 | 105.70 | -0.56% | 7,770 |
| Aug 8, 2025 | 106.75 | 106.50 | 105.60 | 106.30 | 106.30 | -0.19% | 605 |
| Aug 7, 2025 | 105.00 | 106.50 | 104.70 | 106.50 | 106.50 | 1.14% | 4,450 |
| Aug 6, 2025 | 107.45 | 107.50 | 105.30 | 105.30 | 105.30 | -1.77% | 341 |
| Aug 5, 2025 | 106.45 | 107.20 | 106.20 | 107.20 | 107.20 | 1.04% | 1,463 |
| Aug 4, 2025 | 103.15 | 106.80 | 103.50 | 106.10 | 106.10 | 2.86% | 361 |
| Aug 1, 2025 | 103.35 | 104.00 | 101.90 | 103.15 | 103.15 | -0.53% | 813 |
| Jul 31, 2025 | 111.15 | 111.10 | 103.00 | 103.70 | 103.70 | -7.25% | 1,822 |
| Jul 30, 2025 | 112.10 | 112.60 | 111.80 | 111.80 | 111.80 | -0.03% | 53,886 |
| Jul 29, 2025 | 111.55 | 112.70 | 111.84 | 111.84 | 111.84 | -0.23% | 9,826 |
| Jul 28, 2025 | 112.10 | 114.80 | 112.10 | 112.10 | 112.10 | 0.09% | 1,984 |
| Jul 25, 2025 | 111.05 | 112.30 | 111.20 | 112.00 | 112.00 | 0.81% | 6 |
| Jul 24, 2025 | 109.30 | 112.50 | 110.00 | 111.10 | 111.10 | 1.83% | 372 |
| Jul 23, 2025 | 106.25 | 109.10 | 107.40 | 109.10 | 109.10 | 2.92% | 1,409 |
| Jul 22, 2025 | 106.05 | 106.01 | 104.50 | 106.01 | 106.01 | -0.37% | 12,954 |
| Jul 21, 2025 | 106.65 | 107.10 | 106.10 | 106.40 | 106.40 | -0.19% | 262 |
| Jul 18, 2025 | 106.15 | 106.70 | 106.20 | 106.60 | 106.60 | 0.09% | 84,761 |
| Jul 17, 2025 | 106.05 | 106.50 | 106.40 | 106.50 | 106.50 | 1.31% | 1,914 |
| Jul 16, 2025 | 104.50 | 106.10 | 105.11 | 105.13 | 105.13 | 0.31% | 20,288 |
| Jul 15, 2025 | 106.05 | 106.50 | 104.80 | 104.80 | 104.80 | -1.04% | 571 |
| Jul 14, 2025 | 105.10 | 105.90 | 105.30 | 105.90 | 105.90 | -1.58% | 233 |
| Jul 11, 2025 | 107.85 | 107.60 | 105.50 | 107.60 | 107.60 | -0.56% | 52,922 |
| Jul 10, 2025 | 105.00 | 108.60 | 105.00 | 108.21 | 108.21 | 3.25% | 436 |
| Jul 9, 2025 | 103.15 | 104.80 | 103.10 | 104.80 | 104.80 | 1.55% | 288 |