Skip to main content
logo
Ipsen S.A. (LON:0MH6)
London flag London · Delayed Price · Currency is GBP · Price in EUR
120.80
+0.85 (0.71%)
At close: Dec 19, 2025

Ipsen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025118.95120.50116.10120.30120.300.29%38,137
Dec 18, 2025120.20120.00119.80119.95119.95-0.12%109,219
Dec 17, 2025120.90121.10120.10120.10120.100.08%160,421
Dec 16, 2025122.65123.70120.00120.00120.00-1.96%1
Dec 15, 2025121.10123.10120.90122.40122.401.16%512
Dec 12, 2025121.80121.80120.90121.00121.00-0.66%82
Dec 11, 2025122.65122.40121.20121.80121.800.25%102,915
Dec 10, 2025123.15122.70120.50121.50121.50-1.58%167,710
Dec 9, 2025122.05123.45122.30123.45123.450.78%338
Dec 8, 2025122.35123.70122.40122.50122.50-0.08%66,503
Dec 5, 2025122.45123.30122.60122.60122.60-2
Dec 4, 2025122.35123.10122.40122.60122.600.66%82
Dec 3, 2025122.95124.60121.80121.80121.80-1.38%163
Dec 2, 2025124.40125.10123.50123.50123.50-0.64%240
Dec 1, 2025124.00124.50123.80124.30124.30-0.64%171
Nov 28, 2025124.60125.50124.70125.10125.10-0.32%38
Nov 27, 2025124.70125.70125.00125.50125.500.56%25
Nov 26, 2025125.90127.00124.80124.80124.80-3.03%144,393
Nov 25, 2025128.40128.80127.30128.70128.700.63%117,105
Nov 24, 2025127.65128.00127.30127.90127.900.87%103
Nov 21, 2025126.75126.80125.70126.80126.80-0.39%205,996
Nov 20, 2025127.25129.00127.30127.30127.30-0.70%2,119
Nov 19, 2025128.90128.90128.20128.20128.20-98
Nov 18, 2025129.70129.70128.20128.20128.20-1.69%36
Nov 17, 2025130.35131.10129.20130.40130.40-0.61%9
Nov 14, 2025130.95131.60129.50131.20131.200.61%203
Nov 13, 2025129.10130.60129.60130.40130.400.15%2,451
Nov 12, 2025130.15130.80129.30130.20130.20-552
Nov 11, 2025126.95130.20126.80130.20130.202.52%20,700
Nov 10, 2025124.10127.70123.80127.00127.003.34%16,622
Nov 7, 2025122.95123.30122.80122.90122.90-0.08%5,498
Nov 6, 2025122.75123.10122.60123.00123.00-0.16%4,157
Nov 5, 2025123.75124.60123.20123.20123.200.33%827
Nov 4, 2025122.75123.70121.70122.80122.800.90%2,606
Nov 3, 2025121.40122.80121.70121.70121.70-0.41%249
Oct 31, 2025122.15122.60121.70122.20122.200.41%4
Oct 30, 2025121.40122.40121.10121.70121.700.66%11
Oct 29, 2025119.15121.10119.20120.90120.900.33%5,034
Oct 28, 2025119.15120.50118.90120.50120.500.92%8,001
Oct 27, 2025120.90122.00119.20119.40119.40-1.73%2,285
Oct 24, 2025121.00121.80120.20121.50121.500.50%136,371
Oct 23, 2025120.00121.80119.00120.90120.901.28%357
Oct 22, 2025114.25121.40114.60119.38119.384.99%2,608
Oct 21, 2025113.70114.00113.20113.70113.70-0.44%2
Oct 20, 2025114.55115.80114.00114.20114.20-0.22%3,534
Oct 17, 2025113.60114.46113.40114.46114.460.58%20
Oct 16, 2025114.05116.70113.30113.80113.80-0.78%85,303
Oct 15, 2025114.05114.70114.70114.70114.700.53%-
Oct 14, 2025114.95114.30113.30114.10114.10-0.70%40,867
Oct 13, 2025116.80117.30114.90114.90114.90-2.05%1