Skip to main content
Ipsen S.A. (IPSEY)
OTCMKTS · Delayed Price · Currency is USD
30.67
-1.36 (-4.26%)
Jan 21, 2025, 3:00 PM EST

Ipsen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202531.6632.0030.6730.6730.67-4.26%2,261
Jan 17, 202532.0432.0432.0432.0432.041.11%175
Jan 16, 202532.2532.2531.6831.6831.681.52%612
Jan 15, 202531.2131.2131.2131.2131.212.43%363
Jan 14, 202530.4730.4730.4730.4730.47-103
Jan 13, 202530.4630.4730.4630.4730.47-1.79%548
Jan 10, 202530.1031.0330.1031.0331.030.89%3,682
Jan 8, 202530.7530.7530.7530.7530.75-0.29%205
Jan 7, 202530.8430.8430.8430.8430.840.75%439
Jan 6, 202529.8430.6129.4730.6130.614.51%945
Jan 3, 202529.2929.2929.2929.2929.29-0.85%552
Jan 2, 202529.5429.5429.5429.5429.541.97%197
Dec 31, 202428.9728.9728.9728.9728.97-1.13%477
Dec 30, 202428.2229.3028.2229.3029.303.68%910
Dec 27, 202428.2628.2628.2628.2628.26-0.25%275
Dec 26, 202428.2128.9428.2128.3328.333.73%2,002
Dec 24, 202427.3127.3127.3127.3127.31-2.90%657
Dec 23, 202428.0829.0328.0828.1328.133.10%2,823
Dec 20, 202427.3128.1427.2827.2827.28-2.61%2,287
Dec 19, 202427.4528.0127.4528.0128.01-1.06%936
Dec 18, 202428.3128.3128.3128.3128.31-0.74%483
Dec 17, 202428.5228.5228.5228.5228.52-1.49%490
Dec 16, 202428.4028.9527.9028.9528.951.05%1,455
Dec 13, 202428.6528.6528.6528.6528.65-175
Dec 12, 202427.8928.6527.8928.6528.65-1.42%594
Dec 11, 202429.0629.0629.0629.0629.06-205
Dec 10, 202428.5829.0628.5829.0629.063.39%1,723
Dec 9, 202428.2728.2728.1128.1128.11-1.75%1,113
Dec 6, 202428.4928.6128.4928.6128.61-1.34%496
Dec 5, 202429.0029.0029.0029.0029.002.33%4,706
Dec 4, 202428.3428.3428.3428.3428.34-2.71%598
Dec 3, 202429.4129.4129.1329.1329.132.57%553
Dec 2, 202428.4028.4028.4028.4028.40-0.39%798
Nov 29, 202428.5128.5128.5128.5128.51-156
Nov 27, 202428.5128.5128.5128.5128.51-1.04%327
Nov 26, 202428.2728.8128.2728.8128.81-0.62%1,776
Nov 25, 202428.8328.9928.8328.9928.993.39%1,461
Nov 22, 202428.1229.1928.0428.0428.04-1.22%1,269
Nov 21, 202428.3928.3928.3928.3928.392.03%833
Nov 20, 202427.9828.3527.7127.8227.82-1.86%3,117
Nov 19, 202427.9328.3527.9328.3528.351.24%1,522
Nov 18, 202428.0028.0128.0028.0028.00-4.60%1,593
Nov 15, 202429.3529.3529.3529.3529.35-314
Nov 14, 202428.7629.3528.7629.3529.351.77%1,091
Nov 13, 202428.6028.8428.6028.8428.84-2.17%1,544
Nov 12, 202428.6529.4828.6529.4829.48-0.91%682
Nov 11, 202429.4629.7529.4629.7529.75-3.03%1,232
Nov 8, 202430.6830.6830.6830.6830.68-157
Nov 7, 202430.6830.6830.6830.6830.68-261
Nov 6, 202430.6830.6830.6830.6830.68-105
Nov 5, 202430.6830.6830.6830.6830.68-177
Nov 4, 202430.6830.6830.6830.6830.68-1.57%582
Nov 1, 202431.1731.1731.1731.1731.172.67%376
Oct 31, 202430.3630.3630.3630.3630.36-1.80%4,519
Oct 30, 202430.9230.9230.9230.9230.92-46
Oct 29, 202430.9230.9230.9230.9230.92-41
Oct 28, 202431.0031.0030.9230.9230.92-0.53%2,299
Oct 25, 202431.0831.0831.0831.0831.08-84
Oct 24, 202431.0831.0831.0831.0831.08-246
Oct 23, 202430.8031.0830.8031.0831.080.14%1,247
Oct 22, 202431.0431.0431.0431.0431.04-0.75%885
Oct 21, 202431.6631.6631.0731.2731.270.14%9,037
Oct 18, 202431.2331.2331.2331.2331.23-156
Oct 17, 202431.7831.7831.2331.2331.232.15%3,503
Oct 16, 202430.5730.5730.5730.5730.57-1.80%544
Oct 15, 202431.1331.1331.1331.1331.13-297
Oct 14, 202431.1331.1331.1331.1331.13-332
Oct 11, 202431.1331.1331.1331.1331.13-398
Oct 10, 202431.1331.1331.1331.1331.130.94%1,057
Oct 9, 202430.3431.0730.3130.8430.840.46%19,465
Oct 8, 202430.7030.7030.7030.7030.70-0.15%313
Oct 7, 202430.7631.2830.5930.7530.75-1.65%10,428
Oct 4, 202431.2631.2631.2631.2631.261.82%690
Oct 3, 202430.7030.7030.7030.7030.70-252
Oct 2, 202430.7030.7030.7030.7030.70-0.84%1,298
Oct 1, 202430.5530.9630.5530.9630.960.10%497
Sep 30, 202430.1930.9330.1930.9330.93-0.46%804
Sep 27, 202431.1431.1431.0731.0731.071.25%5,874
Sep 26, 202430.6930.6930.6930.6930.69-208
Sep 25, 202431.1031.1030.6930.6930.69-0.52%417
Sep 24, 202431.1531.1530.8530.8530.851.61%1,696
Sep 23, 202430.3630.3630.3630.3630.36-2.50%1,320
Sep 20, 202431.1431.1431.1431.1431.14-1.98%677
Sep 19, 202431.7731.7731.7731.7731.773.82%376
Sep 18, 202430.6030.6030.6030.6030.601.29%283
Sep 17, 202430.7130.7130.2130.2130.210.63%473
Sep 16, 202431.3431.3430.0230.0230.021.97%775
Sep 13, 202429.6029.6029.4429.4429.44-1.24%828
Sep 12, 202429.8129.8129.8129.8129.81-325
Sep 11, 202429.8129.8129.8129.8129.81-0.60%523
Sep 10, 202429.3929.9929.3929.9929.99-0.96%690
Sep 9, 202430.2830.2830.2830.2830.28-325
Sep 6, 202430.3830.3830.2830.2830.281.81%386
Sep 5, 202429.7429.7429.7429.7429.74-2.01%381
Sep 4, 202430.3530.3530.3530.3530.35-143
Sep 3, 202430.3230.3530.3230.3530.351.57%2,225
Aug 30, 202429.8829.8829.8829.8829.88-1.09%2,210
Aug 29, 202430.2130.2130.2130.2130.21-121
Aug 28, 202430.0130.2130.0130.2130.210.57%386
Aug 27, 202429.6130.0429.6130.0430.040.66%869