Ipsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	29.55	29.55	29.55	29.55	29.55	4.79%	703
Apr 30, 2025	28.20	28.20	28.20	28.20	28.20	-0.09%	406
Apr 29, 2025	27.85	28.23	27.85	28.23	28.23	-0.35%	576
Apr 28, 2025	28.33	28.33	28.33	28.33	28.33	1.52%	849
Apr 25, 2025	27.90	27.90	27.90	27.90	27.90	-1.90%	312
Apr 24, 2025	27.86	28.44	27.74	28.44	28.44	5.71%	1,369
Apr 23, 2025	26.66	27.00	26.25	26.91	26.91	2.32%	1,237
Apr 22, 2025	26.45	26.45	26.13	26.30	26.30	0.48%	2,082
Apr 21, 2025	25.89	27.37	25.11	26.17	26.17	1.55%	28,575
Apr 17, 2025	26.01	26.51	25.77	25.77	25.77	-4.20%	1,901
Apr 16, 2025	27.02	27.02	26.90	26.90	26.90	-5.01%	7,741
Apr 15, 2025	28.32	28.32	28.32	28.32	28.32	2.94%	706
Apr 14, 2025	27.37	28.04	27.35	27.51	27.51	2.76%	2,718
Apr 11, 2025	26.75	27.25	26.75	26.77	26.77	2.49%	4,063
Apr 10, 2025	25.96	26.98	25.96	26.12	26.12	-3.55%	2,752
Apr 9, 2025	26.05	27.08	26.05	27.08	27.08	1.14%	1,706
Apr 8, 2025	27.21	27.21	26.78	26.78	26.78	1.19%	1,854
Apr 7, 2025	26.78	27.85	26.46	26.46	26.46	-6.68%	2,912
Apr 4, 2025	29.10	30.04	28.35	28.35	28.35	-7.01%	23,576
Apr 3, 2025	30.25	30.49	30.06	30.49	30.49	4.51%	1,405
Apr 2, 2025	28.95	29.18	28.95	29.18	29.18	2.95%	11,802
Apr 1, 2025	29.68	29.68	28.34	28.34	28.34	-3.02%	501
Mar 31, 2025	29.02	29.22	28.84	29.22	29.22	-0.53%	45,477
Mar 28, 2025	30.03	30.03	29.38	29.38	29.38	2.16%	702
Mar 27, 2025	28.89	28.89	28.76	28.76	28.76	0.21%	1,405
Mar 26, 2025	28.71	28.71	28.70	28.70	28.70	-2.39%	756
Mar 25, 2025	29.62	29.62	29.15	29.40	29.40	1.32%	217,599
Mar 24, 2025	29.02	29.02	29.02	29.02	29.02	-2.16%	425
Mar 21, 2025	29.66	29.66	29.66	29.66	29.66	-2.79%	183
Mar 20, 2025	30.51	30.51	30.51	30.51	30.51	-	143
Mar 19, 2025	30.56	30.56	30.51	30.51	30.51	1.43%	1,363
Mar 18, 2025	29.98	30.08	29.98	30.08	30.08	0.07%	705
Mar 17, 2025	30.06	30.06	30.06	30.06	30.06	-	426
Mar 14, 2025	29.79	30.06	29.79	30.06	30.06	1.79%	452
Mar 13, 2025	29.53	29.53	29.53	29.53	29.53	-4.09%	600
Mar 12, 2025	30.79	30.79	30.79	30.79	30.79	4.91%	353
Mar 11, 2025	29.35	29.35	29.35	29.35	29.35	-0.58%	528
Mar 10, 2025	29.52	29.52	29.52	29.52	29.52	-2.41%	704
Mar 7, 2025	30.25	30.25	30.25	30.25	30.25	-	107
Mar 6, 2025	30.25	30.25	30.25	30.25	30.25	1.00%	346
Mar 5, 2025	29.95	29.95	29.95	29.95	29.95	-	163
Mar 4, 2025	29.66	29.95	29.66	29.95	29.95	2.78%	412
Mar 3, 2025	29.53	29.53	29.14	29.14	29.14	0.90%	546
Feb 28, 2025	28.44	28.88	28.44	28.88	28.88	2.92%	759
Feb 27, 2025	28.06	28.06	28.06	28.06	28.06	-2.50%	454
Feb 26, 2025	28.56	28.78	28.56	28.78	28.78	-3.26%	520
Feb 25, 2025	29.75	29.75	29.75	29.75	29.75	5.31%	283
Feb 24, 2025	28.91	28.91	28.25	28.25	28.25	-0.28%	891
Feb 21, 2025	28.33	28.33	28.33	28.33	28.33	-	386
Feb 20, 2025	28.33	28.33	28.33	28.33	28.33	-	130