Ipsen S.A. (LON:0MH6)
London · Delayed Price · Currency is GBP · Price in EUR 164.00
-4.60 (-2.73%)
At close: Sep 4, 2026
LON:0MH6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 168.20 | 168.50 | 164.00 | 164.00 | 164.00 | -2.73% | 390 |
| Sep 3, 2026 | 168.50 | 170.30 | 167.60 | 168.60 | 168.60 | 0.72% | 5,522 |
| Sep 2, 2026 | 167.25 | 168.20 | 166.20 | 167.40 | 167.40 | 1.64% | 2,084 |
| Sep 1, 2026 | 163.45 | 165.50 | 162.80 | 164.70 | 164.70 | 0.73% | 15,449 |
| Aug 31, 2026 | 163.50 | 163.50 | 160.90 | 163.50 | 163.50 | -0.03% | 20,953 |
| Aug 28, 2026 | 169.00 | 169.30 | 163.81 | 163.55 | 163.55 | -3.11% | 803 |
| Aug 27, 2026 | 166.25 | 168.90 | 166.00 | 168.80 | 168.80 | 1.93% | 18,956 |
| Aug 26, 2026 | 166.45 | 166.80 | 165.34 | 165.60 | 165.60 | -0.18% | 51 |
| Aug 25, 2026 | 162.45 | 166.40 | 162.50 | 165.90 | 165.90 | 2.53% | 119 |
| Aug 24, 2026 | 162.95 | 163.30 | 160.40 | 161.80 | 161.80 | -1.16% | 6,997 |
| Aug 21, 2026 | 162.95 | 163.70 | 160.60 | 163.70 | 163.70 | 0.18% | 1,122 |
| Aug 20, 2026 | 164.70 | 167.40 | 163.20 | 163.40 | 163.40 | -1.57% | 165,743 |
| Aug 19, 2026 | 163.25 | 166.00 | 163.90 | 166.00 | 166.00 | 0.97% | 2,312 |
| Aug 18, 2026 | 161.10 | 164.80 | 160.70 | 164.40 | 164.40 | 1.80% | 8 |
| Aug 17, 2026 | 156.40 | 161.50 | 157.40 | 161.50 | 161.50 | 3.79% | 16,646 |
| Aug 14, 2026 | 157.90 | 156.60 | 155.00 | 155.60 | 155.60 | 0.32% | 187 |
| Aug 13, 2026 | 155.05 | 156.40 | 154.20 | 155.10 | 155.10 | 0.58% | 18,964 |
| Aug 12, 2026 | 155.75 | 155.80 | 153.80 | 154.20 | 154.20 | -0.58% | 8,519 |
| Aug 11, 2026 | 157.90 | 159.10 | 154.90 | 155.10 | 155.10 | -2.02% | 119 |
| Aug 10, 2026 | 161.20 | 162.00 | 158.30 | 158.30 | 158.30 | -2.10% | 34,757 |
| Aug 7, 2026 | 160.90 | 163.60 | 161.60 | 161.70 | 161.70 | 0.19% | 3,657 |
| Aug 6, 2026 | 160.00 | 162.70 | 160.90 | 161.40 | 161.40 | 1.51% | 624 |
| Aug 5, 2026 | 155.85 | 159.80 | 156.10 | 159.00 | 159.00 | 1.27% | 36,155 |
| Aug 4, 2026 | 152.10 | 158.40 | 154.10 | 157.00 | 157.00 | 2.55% | 1,209 |
| Aug 3, 2026 | 165.40 | 165.00 | 153.10 | 153.10 | 153.10 | -8.43% | 452 |
| Jul 31, 2026 | 157.10 | 171.80 | 159.00 | 167.20 | 167.20 | 5.89% | 1,062 |
| Jul 30, 2026 | 165.00 | 168.20 | 157.90 | 157.90 | 157.90 | -2.23% | 577 |
| Jul 29, 2026 | 162.05 | 162.10 | 161.20 | 161.50 | 161.50 | 0.69% | 42,403 |
| Jul 28, 2026 | 158.55 | 162.10 | 157.20 | 160.40 | 160.40 | 1.01% | 63,190 |
| Jul 27, 2026 | 158.75 | 160.10 | 158.40 | 158.80 | 158.80 | 0.70% | 97,612 |
| Jul 24, 2026 | 160.20 | 158.90 | 156.90 | 157.70 | 157.70 | -2.89% | 144 |
| Jul 23, 2026 | 162.35 | 162.70 | 161.00 | 162.40 | 162.40 | -0.18% | 96,443 |
| Jul 22, 2026 | 162.15 | 163.40 | 161.90 | 162.70 | 162.70 | 0.31% | 3 |
| Jul 21, 2026 | 162.25 | 162.40 | 159.90 | 162.20 | 162.20 | 0.68% | 5,109 |
| Jul 20, 2026 | 160.80 | 161.30 | 159.95 | 161.10 | 161.10 | 0.88% | 956 |
| Jul 17, 2026 | 157.70 | 159.90 | 156.20 | 159.70 | 159.70 | 1.40% | 216 |
| Jul 16, 2026 | 160.90 | 160.60 | 156.80 | 157.50 | 157.50 | -1.01% | 123 |
| Jul 15, 2026 | 158.95 | 160.50 | 159.10 | 159.10 | 159.10 | 1.14% | 2,496 |
| Jul 14, 2026 | 160.90 | 160.80 | 157.30 | 157.30 | 157.30 | -2.48% | 29 |
| Jul 13, 2026 | 163.25 | 163.60 | 159.90 | 161.30 | 161.30 | -0.55% | 18 |
| Jul 10, 2026 | 169.80 | 169.60 | 161.10 | 162.20 | 162.20 | -3.80% | 21,017 |
| Jul 9, 2026 | 166.95 | 169.60 | 165.90 | 168.60 | 168.60 | 1.63% | 96,613 |
| Jul 8, 2026 | 168.10 | 167.30 | 165.90 | 165.90 | 165.90 | -1.07% | 21 |
| Jul 7, 2026 | 168.90 | 169.50 | 167.60 | 167.70 | 167.70 | -0.95% | 6,497 |
| Jul 6, 2026 | 170.35 | 174.90 | 167.80 | 169.30 | 169.30 | -0.51% | 312,357 |
| Jul 3, 2026 | 170.75 | 170.80 | 168.10 | 170.16 | 170.16 | -0.37% | 10,951 |
| Jul 2, 2026 | 165.40 | 171.10 | 165.00 | 170.80 | 170.80 | 2.77% | 18,464 |
| Jul 1, 2026 | 168.70 | 170.00 | 166.20 | 166.20 | 166.20 | -1.31% | 543 |
| Jun 30, 2026 | 165.10 | 168.40 | 164.90 | 168.40 | 168.40 | 1.81% | 50,363 |
| Jun 29, 2026 | 162.05 | 166.60 | 162.40 | 165.40 | 165.40 | 1.72% | 494 |