Skip to main content
logo
Ipsen S.A. (LON:0MH6)
London flag London · Delayed Price · Currency is GBP · Price in EUR
161.40
+1.70 (1.06%)
At close: Jul 20, 2026

LON:0MH6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026160.80161.30159.95161.10161.100.88%956
Jul 17, 2026157.70159.90156.20159.70159.701.40%216
Jul 16, 2026160.90160.60156.80157.50157.50-1.01%123
Jul 15, 2026158.95160.50159.10159.10159.101.14%2,496
Jul 14, 2026160.90160.80157.30157.30157.30-2.48%29
Jul 13, 2026163.25163.60159.90161.30161.30-0.55%18
Jul 10, 2026169.80169.60161.10162.20162.20-3.80%21,017
Jul 9, 2026166.95169.60165.90168.60168.601.63%96,613
Jul 8, 2026168.10167.30165.90165.90165.90-1.07%21
Jul 7, 2026168.90169.50167.60167.70167.70-0.95%6,497
Jul 6, 2026170.35174.90167.80169.30169.30-0.51%312,357
Jul 3, 2026170.75170.80168.10170.16170.16-0.37%10,951
Jul 2, 2026165.40171.10165.00170.80170.802.77%18,464
Jul 1, 2026168.70170.00166.20166.20166.20-1.31%543
Jun 30, 2026165.10168.40164.90168.40168.401.81%50,363
Jun 29, 2026162.05166.60162.40165.40165.401.72%494
Jun 26, 2026162.05165.20160.00162.60162.60-0.31%3,585
Jun 25, 2026163.35163.60162.30163.10163.100.06%71,564
Jun 24, 2026162.65166.00162.90163.00163.000.37%1,003
Jun 23, 2026157.60162.40157.10162.40162.403.70%403,197
Jun 22, 2026156.40159.50154.60156.60156.600.06%239,217
Jun 19, 2026154.05156.50151.70156.50156.501.69%63,842
Jun 18, 2026159.35162.80153.90153.90153.90-2.78%68,738
Jun 17, 2026155.05158.30156.30158.30158.301.93%598
Jun 16, 2026156.20157.70155.20155.30155.30-2.27%31,973
Jun 15, 2026158.55158.90156.18158.90158.901.08%443,678
Jun 12, 2026156.80157.80156.70157.20157.20-650,646
Jun 11, 2026154.05157.70151.80157.20157.20-0.69%113,486
Jun 10, 2026159.05158.30153.80158.30158.300.83%91,202
Jun 9, 2026157.40160.60156.20157.00157.00-0.32%685,744
Jun 8, 2026155.75159.40155.70157.51157.511.75%423,580
Jun 5, 2026154.95156.90154.70154.80154.80-447,803
Jun 4, 2026150.45154.80150.90154.80154.802.99%3,523
Jun 3, 2026150.55151.10148.80150.30150.30-3,822
Jun 2, 2026152.20153.30150.60151.90150.30-0.20%204
Jun 1, 2026153.90155.10152.20152.20150.60-2.69%484
May 29, 2026154.85157.25154.60156.40154.75-0.38%184,953
May 28, 2026158.25158.00155.10157.00155.35-1.57%176,532
May 27, 2026160.80160.40157.80159.50157.82-1.36%1,416
May 26, 2026160.10162.70160.30161.70160.00-0.19%104,527
May 25, 2026160.20162.00160.20162.00160.291.54%12
May 22, 2026160.80163.30160.70159.55157.870.16%202,405
May 21, 2026159.25161.10159.00159.30157.620.06%540,066
May 20, 2026157.30159.20156.80159.20157.520.32%86,307
May 19, 2026155.05158.70154.50158.70157.032.85%67
May 18, 2026165.10165.10152.50154.30152.68-7.05%102,376
May 15, 2026166.25167.50162.40166.00164.250.06%370
May 14, 2026165.70165.90165.40165.90164.150.42%23
May 13, 2026165.30166.30163.90165.20163.460.24%14,539
May 12, 2026164.70167.00163.70164.80163.070.18%30,087