Ipsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	29.22	29.60	29.22	29.60	29.60	2.28%	408
May 29, 2025	29.22	29.59	28.94	28.94	28.94	-1.21%	638
May 28, 2025	29.30	29.30	29.30	29.30	29.30	-	333
May 27, 2025	29.93	29.93	29.30	29.30	29.30	0.33%	624
May 23, 2025	28.59	29.20	28.59	29.20	29.20	1.11%	533
May 22, 2025	29.28	29.28	28.88	28.88	28.88	-2.83%	1,389
May 21, 2025	29.24	29.72	29.24	29.72	29.72	1.30%	744
May 20, 2025	29.34	29.34	29.34	29.34	29.34	1.09%	761
May 19, 2025	28.79	29.10	28.70	29.02	29.02	1.66%	1,092
May 16, 2025	28.55	28.55	28.55	28.55	28.55	-	312
May 15, 2025	28.55	28.55	28.55	28.55	28.55	0.25%	441
May 14, 2025	28.48	28.48	28.48	28.48	28.48	0.07%	768
May 13, 2025	29.20	29.20	28.46	28.46	28.46	1.53%	1,173
May 12, 2025	28.85	29.02	28.03	28.03	28.03	-4.69%	16,051
May 9, 2025	29.41	29.41	29.41	29.41	29.41	-1.37%	1,058
May 8, 2025	29.82	29.82	29.82	29.82	29.82	-3.65%	464
May 7, 2025	30.95	30.95	30.95	30.95	30.95	-	133
May 6, 2025	29.89	30.95	29.89	30.95	30.95	4.38%	301
May 5, 2025	29.65	29.65	29.65	29.65	29.65	0.20%	189
May 2, 2025	29.58	29.59	29.58	29.59	29.59	0.14%	2,003
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