Ipsen S.A. (IPSEY)
OTCMKTS · Delayed Price · Currency is USD
35.11
-0.92 (-2.55%)
At close: Dec 4, 2025
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.59% | 616 |
| Sep 18, 2025 | 33.25 | 33.87 | 33.25 | 33.87 | 33.87 | -1.22% | 1,081 |
| Sep 17, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.75% | 887 |
| Sep 16, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.50% | 1,616 |
| Sep 12, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.65% | 266 |
| Sep 5, 2025 | 34.96 | 34.96 | 34.85 | 34.85 | 34.85 | 3.39% | 1,472 |
| 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 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 19, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 5.82% | 729 |
| 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 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 |
| Jul 30, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.40% | 229 |
| 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 |