Ipsen S.A. (LON:0MH6)
London · Delayed Price · Currency is GBP · Price in EUR 164.80
+0.30 (0.18%)
At close: May 12, 2026
LON:0MH6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 165.30 | 166.30 | 163.90 | 165.20 | 165.20 | 0.24% | 14,539 |
| May 12, 2026 | 164.70 | 167.00 | 163.70 | 164.80 | 164.80 | 0.18% | 30,087 |
| May 11, 2026 | 166.85 | 167.50 | 164.50 | 164.50 | 164.50 | -1.20% | 35,820 |
| May 8, 2026 | 168.50 | 168.30 | 165.50 | 166.50 | 166.50 | -2.12% | 56 |
| May 7, 2026 | 173.10 | 176.60 | 169.80 | 170.10 | 170.10 | -1.90% | 3,678 |
| May 6, 2026 | 169.60 | 173.40 | 169.10 | 173.40 | 173.40 | 2.54% | 1,833 |
| May 5, 2026 | 167.55 | 169.10 | 167.80 | 169.10 | 169.10 | 1.68% | 35,822 |
| May 4, 2026 | 167.10 | 170.30 | 165.50 | 166.30 | 166.30 | -0.33% | 75 |
| Apr 30, 2026 | 162.95 | 166.90 | 159.60 | 166.85 | 166.85 | 2.05% | 123,235 |
| Apr 29, 2026 | 168.00 | 166.00 | 163.50 | 163.50 | 163.50 | -0.49% | 37,316 |
| Apr 28, 2026 | 164.00 | 167.10 | 162.00 | 164.30 | 164.30 | 0.49% | 88,148 |
| Apr 27, 2026 | 163.15 | 165.30 | 163.00 | 163.50 | 163.50 | 0.80% | 122,100 |
| Apr 24, 2026 | 165.20 | 165.10 | 162.20 | 162.20 | 162.20 | -1.04% | 18 |
| Apr 23, 2026 | 160.90 | 164.60 | 161.30 | 163.90 | 163.90 | 1.80% | 725 |
| Apr 22, 2026 | 159.85 | 163.20 | 160.70 | 161.00 | 161.00 | 1.00% | 5,145 |
| Apr 21, 2026 | 162.35 | 162.80 | 159.40 | 159.40 | 159.40 | -0.93% | 15,241 |
| Apr 20, 2026 | 161.50 | 162.10 | 160.90 | 160.90 | 160.90 | -0.06% | 152 |
| Apr 17, 2026 | 162.35 | 163.00 | 160.90 | 161.00 | 161.00 | -1.29% | 44,123 |
| Apr 16, 2026 | 163.05 | 164.15 | 162.60 | 163.10 | 163.10 | -0.67% | 54,785 |
| Apr 15, 2026 | 165.20 | 166.40 | 164.20 | 164.20 | 164.20 | -0.78% | 71,733 |
| Apr 14, 2026 | 166.65 | 168.60 | 164.70 | 165.50 | 165.50 | -2.59% | 2,335 |
| Apr 13, 2026 | 170.75 | 170.00 | 167.50 | 169.90 | 169.90 | 0.18% | 24,188 |
| Apr 10, 2026 | 163.25 | 169.60 | 164.00 | 169.60 | 169.60 | 4.31% | 144 |
| Apr 9, 2026 | 163.65 | 163.90 | 162.60 | 162.60 | 162.60 | -2.11% | 101 |
| Apr 8, 2026 | 164.20 | 166.20 | 163.20 | 166.10 | 166.10 | 1.34% | 42,002 |
| Apr 7, 2026 | 167.15 | 167.50 | 163.90 | 163.90 | 163.90 | -1.32% | 108,986 |
| Apr 2, 2026 | 164.30 | 166.10 | 163.40 | 166.10 | 166.10 | 0.67% | 49 |
| Apr 1, 2026 | 160.10 | 165.60 | 161.50 | 165.00 | 165.00 | 2.87% | 398 |
| Mar 31, 2026 | 156.00 | 160.40 | 155.90 | 160.40 | 160.40 | 3.55% | 852 |
| Mar 30, 2026 | 157.40 | 157.40 | 154.60 | 154.90 | 154.90 | -1.84% | 122,774 |
| Mar 27, 2026 | 152.90 | 158.60 | 152.80 | 157.80 | 157.80 | 3.68% | 147,401 |
| Mar 26, 2026 | 151.75 | 152.20 | 151.40 | 152.20 | 152.20 | 0.20% | 30,003 |
| Mar 25, 2026 | 149.20 | 151.90 | 149.70 | 151.90 | 151.90 | 1.71% | 212 |
| Mar 24, 2026 | 148.40 | 149.35 | 147.80 | 149.35 | 149.35 | 1.32% | 70,739 |
| Mar 23, 2026 | 148.60 | 149.60 | 145.70 | 147.40 | 147.40 | -1.07% | 109,677 |
| 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 |