Ipsen S.A. (IPSEF)
OTCMKTS · Delayed Price · Currency is USD
183.30
-2.63 (-1.41%)
Nov 9, 2026, 2:48 PM EST
IPSEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 153.99 | 153.99 | 153.99 | 153.99 | 153.99 | 38.40% | 203 |
| Jun 9, 2025 | 113.13 | 113.13 | 113.13 | 113.13 | 111.27 | 11.01% | 150 |
| Apr 11, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 100.23 | -6.36% | 1,964 |
| Mar 31, 2025 | 110.53 | 110.53 | 110.53 | 110.53 | 107.04 | -8.31% | 100 |
| Feb 7, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 116.74 | -3.10% | 250 |
| Jan 27, 2025 | 124.41 | 124.41 | 124.41 | 124.41 | 120.48 | -0.77% | 223 |
| Oct 22, 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 121.41 | 6.60% | 163 |
| Sep 5, 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 113.89 | -11.24% | 245 |
| May 21, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 128.31 | 12.67% | 171 |
| Mar 14, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 113.88 | 6.56% | 100 |
| Mar 1, 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 106.87 | -0.15% | 1,559 |
| Feb 29, 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 107.03 | -0.88% | 1,054 |
| Feb 21, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 107.98 | -1.55% | 100 |
| Feb 13, 2024 | 112.21 | 113.25 | 112.21 | 113.25 | 109.67 | -3.41% | 200 |
| Jan 2, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 113.54 | 7.57% | 100 |
| Dec 8, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 105.56 | 0.23% | 400 |
| Nov 29, 2023 | 108.75 | 108.75 | 108.75 | 108.75 | 105.31 | -7.60% | 125 |
| Jul 27, 2023 | 117.69 | 117.69 | 117.69 | 117.69 | 113.97 | -4.90% | 100 |
| Jul 18, 2023 | 123.75 | 123.75 | 123.75 | 123.75 | 119.84 | 6.68% | 100 |
| Jul 3, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 112.33 | -0.85% | 125 |
| Apr 25, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 113.30 | 2.41% | 250 |
| Apr 14, 2023 | 114.25 | 114.25 | 114.25 | 114.25 | 110.64 | 4.34% | 250 |
| Mar 17, 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 106.04 | -4.78% | 500 |
| Feb 23, 2023 | 116.00 | 116.00 | 115.00 | 115.00 | 111.37 | -0.86% | 500 |
| Feb 17, 2023 | 114.00 | 116.00 | 114.00 | 116.00 | 112.33 | 31.07% | 650 |
| Jun 23, 2022 | 88.50 | 88.50 | 88.50 | 88.50 | 85.70 | -24.03% | 6,427 |
| Apr 25, 2022 | 116.50 | 116.50 | 116.50 | 116.50 | 112.82 | -3.74% | 331 |
| Apr 20, 2022 | 121.03 | 121.03 | 121.03 | 121.03 | 117.20 | 17.16% | 2,426 |
| Feb 8, 2022 | 103.30 | 103.30 | 103.30 | 103.30 | 100.04 | 2.63% | 222 |
| Feb 1, 2022 | 100.66 | 100.66 | 100.66 | 100.66 | 97.48 | 2.51% | 2,190 |
| Dec 1, 2021 | 98.19 | 98.19 | 98.19 | 98.19 | 95.08 | -6.41% | 2,491 |
| Nov 1, 2021 | 104.91 | 104.91 | 104.91 | 104.91 | 101.59 | 8.17% | 2,491 |
| Oct 1, 2021 | 96.99 | 96.99 | 96.99 | 96.99 | 93.92 | -5.33% | 2,190 |
| Aug 12, 2020 | 102.45 | 102.45 | 102.45 | 102.45 | 99.22 | 45.73% | 126 |
| May 14, 2020 | 70.30 | 70.30 | 70.30 | 70.30 | 68.08 | -3.69% | 252 |
| May 13, 2020 | 73.00 | 73.00 | 73.00 | 73.00 | 70.69 | -0.22% | 140 |
| May 6, 2020 | 73.17 | 73.17 | 73.17 | 73.17 | 70.85 | -0.28% | 505 |
| Apr 28, 2020 | 73.37 | 73.37 | 73.37 | 73.37 | 71.05 | 33.54% | 922 |
| Mar 24, 2020 | 54.94 | 54.94 | 54.94 | 54.94 | 53.20 | -14.09% | 316 |
| Mar 3, 2020 | 63.95 | 63.95 | 63.95 | 63.95 | 61.93 | -43.78% | 380 |
| Nov 27, 2019 | 113.75 | 113.75 | 113.75 | 113.75 | 110.15 | 10.90% | 262 |
| Oct 23, 2019 | 102.57 | 102.57 | 102.57 | 102.57 | 99.33 | -18.11% | 252 |
| Jun 6, 2019 | 125.25 | 125.25 | 125.25 | 125.25 | 121.29 | -7.64% | 170 |
| Apr 23, 2019 | 135.61 | 135.61 | 135.61 | 135.61 | 131.33 | -3.40% | 765 |
| Mar 20, 2019 | 140.38 | 140.38 | 140.38 | 140.38 | 135.95 | 3.18% | 100 |
| Mar 7, 2019 | 136.06 | 136.06 | 136.06 | 136.06 | 131.76 | -11.65% | 126 |
| May 10, 2018 | 154.00 | 154.00 | 154.00 | 154.00 | 149.13 | - | 300 |
| Mar 14, 2018 | 154.00 | 154.00 | 154.00 | 154.00 | 149.13 | 5.62% | 220 |
| Mar 1, 2018 | 145.80 | 145.80 | 145.80 | 145.80 | 141.19 | 1.07% | 100 |