Ipsen S.A. (IPSEY)
OTCMKTS
· Delayed Price · Currency is USD
29.22
-0.16 (-0.54%)
Mar 31, 2025, 3:36 PM EST
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 30.56 | 30.56 | 30.51 | 30.51 | 30.51 | 1.43% | 1,363 |
| Mar 18, 2025 | 29.98 | 30.08 | 29.98 | 30.08 | 30.08 | 0.07% | 705 |
| Mar 17, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - | 426 |
| Mar 14, 2025 | 29.79 | 30.06 | 29.79 | 30.06 | 30.06 | 1.79% | 452 |
| Mar 13, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -4.09% | 600 |
| Mar 12, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 4.91% | 353 |
| Mar 11, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.58% | 528 |
| Mar 10, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -2.41% | 704 |
| Mar 7, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 107 |
| Mar 6, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.00% | 346 |
| Mar 5, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 163 |
| Mar 4, 2025 | 29.66 | 29.95 | 29.66 | 29.95 | 29.95 | 2.78% | 412 |
| Mar 3, 2025 | 29.53 | 29.53 | 29.14 | 29.14 | 29.14 | 0.90% | 546 |
| Feb 28, 2025 | 28.44 | 28.88 | 28.44 | 28.88 | 28.88 | 2.92% | 759 |
| Feb 27, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -2.50% | 454 |
| Feb 26, 2025 | 28.56 | 28.78 | 28.56 | 28.78 | 28.78 | -3.26% | 520 |
| Feb 25, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 5.31% | 283 |
| Feb 24, 2025 | 28.91 | 28.91 | 28.25 | 28.25 | 28.25 | -0.28% | 891 |
| Feb 21, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - | 386 |
| Feb 20, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - | 130 |
| Feb 19, 2025 | 28.75 | 28.75 | 28.33 | 28.33 | 28.33 | -1.19% | 704 |
| Feb 18, 2025 | 29.14 | 29.14 | 28.67 | 28.67 | 28.67 | -0.80% | 501 |
| Feb 14, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 82 |
| Feb 13, 2025 | 30.27 | 30.43 | 28.90 | 28.90 | 28.90 | -7.40% | 965 |
| Feb 12, 2025 | 30.59 | 31.52 | 30.59 | 31.21 | 31.21 | -2.47% | 995 |
| Feb 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.65% | 418 |
| Feb 10, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.88% | 305 |
| Feb 7, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 93 |
| Feb 6, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 39 |
| Feb 5, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 257 |
| Feb 4, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.55% | 2,632 |
| Feb 3, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - | 148 |
| Jan 31, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - | 426 |
| Jan 30, 2025 | 31.27 | 31.27 | 30.73 | 30.73 | 30.73 | -2.63% | 2,353 |
| Jan 29, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - | 239 |
| Jan 28, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.54% | 426 |
| Jan 27, 2025 | 32.19 | 32.19 | 31.08 | 31.08 | 31.08 | 0.42% | 982 |
| Jan 24, 2025 | 31.71 | 31.71 | 30.95 | 30.95 | 30.95 | -2.80% | 601 |
| Jan 23, 2025 | 30.77 | 31.84 | 30.77 | 31.84 | 31.84 | 3.81% | 727 |
| Jan 22, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - | 111 |
| Jan 21, 2025 | 31.66 | 32.00 | 30.67 | 30.67 | 30.67 | -4.26% | 2,261 |
| Jan 17, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.11% | 175 |
| Jan 16, 2025 | 32.25 | 32.25 | 31.68 | 31.68 | 31.68 | 1.52% | 612 |