Ipsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	40.24	40.24	40.24	40.24	40.24	1.39%	180
Feb 5, 2026	39.69	39.69	39.69	39.69	39.69	-1.78%	179
Feb 4, 2026	40.41	40.41	40.41	40.41	40.41	0.42%	657
Feb 2, 2026	40.24	40.24	40.24	40.24	40.24	-1.28%	511
Jan 30, 2026	40.76	40.76	40.76	40.76	40.76	-1.09%	20,197
Jan 28, 2026	42.10	42.10	41.21	41.21	41.21	0.59%	463
Jan 27, 2026	40.97	40.97	40.97	40.97	40.97	0.27%	230
Jan 26, 2026	40.86	40.86	40.86	40.86	40.86	0.67%	229
Jan 23, 2026	39.75	40.59	39.75	40.59	40.59	2.04%	1,159
Jan 22, 2026	39.60	39.78	39.60	39.78	39.78	1.81%	234
Jan 21, 2026	38.75	39.07	38.75	39.07	39.07	1.62%	766
Jan 20, 2026	38.45	38.45	38.45	38.45	38.45	-1.66%	29,490
Jan 15, 2026	39.10	39.10	39.10	39.10	39.10	4.07%	626
Jan 12, 2026	37.57	37.57	37.57	37.57	37.57	2.09%	1,122
Jan 8, 2026	36.80	36.80	36.80	36.80	36.80	7.13%	583
Jan 6, 2026	34.35	34.35	34.35	34.35	34.35	0.03%	247
Jan 5, 2026	34.34	34.34	34.34	34.34	34.34	-5.56%	300
Dec 31, 2025	36.36	36.36	36.36	36.36	36.36	4.09%	281
Dec 30, 2025	34.93	34.93	34.93	34.93	34.93	-0.03%	1,301
Dec 22, 2025	34.94	34.94	34.94	34.94	34.94	-0.71%	275
Dec 19, 2025	35.19	35.19	35.19	35.19	35.19	-1.14%	973
Dec 16, 2025	35.60	35.60	35.60	35.60	35.60	0.13%	256
Dec 10, 2025	35.55	35.55	35.55	35.55	35.55	-1.21%	288
Dec 9, 2025	35.99	35.99	35.99	35.99	35.99	2.49%	175
Dec 4, 2025	35.41	35.41	34.95	35.11	35.11	-2.55%	530
Dec 2, 2025	36.03	36.03	36.03	36.03	36.03	-1.88%	305
Nov 24, 2025	36.72	36.72	36.72	36.72	36.72	-0.08%	939
Nov 20, 2025	36.75	36.75	36.75	36.75	36.75	-0.94%	21,782
Nov 18, 2025	37.10	37.10	37.10	37.10	37.10	-1.30%	4,278
Nov 17, 2025	37.95	37.95	37.59	37.59	37.59	-1.71%	26,635
Nov 14, 2025	38.25	38.95	38.25	38.25	38.25	1.77%	947
Nov 11, 2025	37.58	37.58	37.58	37.58	37.58	1.29%	356
Nov 10, 2025	37.10	37.10	37.10	37.10	37.10	5.04%	279
Nov 6, 2025	35.32	35.32	35.32	35.32	35.32	-2.10%	610
Nov 4, 2025	35.12	36.08	35.12	36.08	36.08	4.66%	802
Nov 3, 2025	35.39	35.39	34.47	34.47	34.47	-2.13%	682
Oct 31, 2025	35.15	35.22	35.15	35.22	35.22	-0.56%	2,084
Oct 30, 2025	35.32	35.42	34.79	35.42	35.42	1.26%	17,568
Oct 28, 2025	34.98	34.98	34.98	34.98	34.98	-0.77%	416
Oct 27, 2025	35.20	35.25	35.20	35.25	35.25	1.51%	8,996
Oct 23, 2025	35.12	35.12	34.73	34.73	34.73	6.26%	354
Oct 21, 2025	32.68	32.68	32.68	32.68	32.68	-1.54%	149
Oct 17, 2025	33.19	33.19	33.19	33.19	33.19	0.73%	894
Oct 15, 2025	32.95	32.95	32.95	32.95	32.95	-3.09%	1,600
Oct 9, 2025	34.00	34.00	34.00	34.00	34.00	1.19%	1,091
Oct 8, 2025	33.93	33.93	33.60	33.60	33.60	-1.55%	1,357
Oct 6, 2025	34.01	34.13	34.01	34.13	34.13	0.86%	979
Oct 2, 2025	33.84	33.84	33.84	33.84	33.84	1.93%	322
Sep 29, 2025	33.20	33.20	33.20	33.20	33.20	3.69%	264
Sep 26, 2025	32.02	32.02	32.02	32.02	32.02	-6.02%	277