Ipsen S.A. (IPSEY)
OTCMKTS · Delayed Price · Currency is USD
34.85
0.00 (0.00%)
Sep 7, 2025, 8:00 PM EDT
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 87 |
| Sep 8, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 3 |
| Sep 5, 2025 | 34.96 | 34.96 | 34.85 | 34.85 | 34.85 | 3.39% | 1,472 |
| Sep 4, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - | 49 |
| Sep 3, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - | 63 |
| Sep 2, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.95% | 300 |
| Aug 29, 2025 | 34.10 | 34.10 | 33.85 | 34.03 | 34.03 | -1.68% | 3,726 |
| Aug 28, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 3.75% | 3,614 |
| Aug 27, 2025 | 34.00 | 34.00 | 33.36 | 33.36 | 33.36 | 0.60% | 799 |
| Aug 26, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -2.73% | 244 |
| Aug 25, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - | 263 |
| Aug 22, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.96% | 2,170 |
| Aug 21, 2025 | 33.80 | 33.80 | 33.53 | 33.77 | 33.77 | 0.91% | 1,151 |
| Aug 20, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - | - |
| Aug 19, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 5.82% | 729 |
| Aug 18, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - | 59 |
| Aug 15, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - | 41 |
| Aug 14, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - | - |
| Aug 13, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.54% | 838 |
| Aug 12, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.26% | 280 |
| Aug 11, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - | 25 |
| Aug 8, 2025 | 31.12 | 31.12 | 31.06 | 31.06 | 31.06 | -0.06% | 594 |
| Aug 7, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 3.43% | 210 |
| Aug 6, 2025 | 30.97 | 30.97 | 30.05 | 30.05 | 30.05 | -6.73% | 402 |
| Aug 5, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | 127 |
| Aug 4, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | 14 |
| Aug 1, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | 153 |
| Jul 31, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | 156 |
| Jul 30, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.40% | 229 |
| Jul 29, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - | 110 |
| Jul 28, 2025 | 32.75 | 32.75 | 32.35 | 32.35 | 32.35 | -0.23% | 533 |
| Jul 25, 2025 | 32.79 | 32.79 | 32.42 | 32.42 | 32.42 | -1.75% | 391 |
| Jul 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.79% | 413 |
| Jul 23, 2025 | 31.25 | 32.42 | 31.25 | 32.42 | 32.42 | 5.29% | 1,582 |
| Jul 22, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.47% | 247 |
| Jul 21, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 189 |
| Jul 18, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 108 |
| Jul 17, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 2.32% | 191 |
| Jul 16, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | 49 |
| Jul 15, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.59% | 289 |
| Jul 14, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 48 |
| Jul 11, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 60 |
| Jul 10, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 68 |
| Jul 9, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.58% | 2,563 |
| Jul 8, 2025 | 30.24 | 30.90 | 30.24 | 30.90 | 30.90 | 2.64% | 1,276 |
| Jul 7, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.32% | 450 |
| Jul 3, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - | 8 |
| Jul 2, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - | 64 |
| Jul 1, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.46% | 312 |
| Jun 30, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 3.79% | 374 |