Ipsen S.A. (LON:0MH6)
London · Delayed Price · Currency is GBP · Price in EUR 114.46
+0.66 (0.58%)
At close: Oct 17, 2025
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 113.60 | 114.46 | 113.40 | 114.46 | 114.46 | 0.58% | 20 |
| Oct 16, 2025 | 114.05 | 116.70 | 113.30 | 113.80 | 113.80 | -0.78% | 85,303 |
| Oct 15, 2025 | 114.05 | 114.70 | 114.70 | 114.70 | 114.70 | 0.53% | - |
| Oct 14, 2025 | 114.95 | 114.30 | 113.30 | 114.10 | 114.10 | -0.70% | 40,867 |
| Oct 13, 2025 | 116.80 | 117.30 | 114.90 | 114.90 | 114.90 | -2.05% | 1 |
| Oct 10, 2025 | 117.80 | 118.20 | 117.30 | 117.30 | 117.30 | -0.51% | 288,092 |
| Oct 9, 2025 | 116.60 | 117.90 | 117.30 | 117.90 | 117.90 | 0.17% | - |
| Oct 8, 2025 | 116.40 | 117.80 | 116.20 | 117.70 | 117.70 | 1.20% | 5,674 |
| Oct 7, 2025 | 116.40 | 116.70 | 116.20 | 116.30 | 116.30 | -0.17% | 317 |
| Oct 6, 2025 | 116.20 | 116.50 | 115.30 | 116.50 | 116.50 | 0.26% | 423 |
| Oct 3, 2025 | 115.25 | 116.20 | 115.30 | 116.20 | 116.20 | 1.13% | 3,563 |
| Oct 2, 2025 | 118.55 | 119.40 | 114.90 | 114.90 | 114.90 | -3.12% | 288,716 |
| Oct 1, 2025 | 114.05 | 118.60 | 115.20 | 118.60 | 118.60 | 4.40% | 2,844 |
| Sep 30, 2025 | 113.10 | 113.60 | 113.00 | 113.60 | 113.60 | 0.18% | 1,565 |
| Sep 29, 2025 | 111.45 | 113.40 | 111.80 | 113.40 | 113.40 | 1.61% | 7,298 |
| Sep 26, 2025 | 111.05 | 111.60 | 109.00 | 111.60 | 111.60 | -0.11% | 780 |
| Sep 25, 2025 | 114.25 | 114.00 | 111.50 | 111.73 | 111.73 | -2.76% | 2,874 |
| Sep 24, 2025 | 114.05 | 115.80 | 114.10 | 114.90 | 114.90 | 1.19% | 21,039 |
| Sep 23, 2025 | 115.55 | 115.30 | 112.60 | 113.55 | 113.55 | -1.99% | 108,575 |
| Sep 22, 2025 | 115.25 | 118.25 | 114.30 | 115.86 | 115.86 | 0.74% | 551,772 |
| Sep 19, 2025 | 114.35 | 115.70 | 114.50 | 115.00 | 115.00 | 0.57% | 9,025 |
| Sep 18, 2025 | 115.85 | 116.25 | 114.00 | 114.35 | 114.35 | -0.91% | 333,510 |
| Sep 17, 2025 | 116.90 | 117.00 | 115.40 | 115.40 | 115.40 | -1.20% | 705 |
| 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 |