Ipsen S.A. (VIE:IPN)
Austria · Delayed Price · Currency is EUR 164.00
-1.00 (-0.61%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:IPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 164.20 | 164.20 | 163.90 | 164.00 | 164.00 | -0.61% | - |
| Apr 1, 2026 | 163.10 | 165.00 | 163.10 | 165.00 | 165.00 | 5.16% | - |
| Mar 31, 2026 | 155.40 | 156.90 | 155.40 | 156.90 | 156.90 | 0.51% | - |
| Mar 30, 2026 | 156.80 | 156.80 | 155.60 | 156.10 | 156.10 | -0.89% | - |
| Mar 27, 2026 | 153.90 | 157.50 | 153.90 | 157.50 | 157.50 | 3.41% | - |
| Mar 26, 2026 | 151.40 | 152.30 | 151.40 | 152.30 | 152.30 | 0.59% | - |
| Mar 25, 2026 | 149.80 | 151.40 | 149.80 | 151.40 | 151.40 | 1.61% | - |
| Mar 24, 2026 | 148.20 | 150.10 | 147.70 | 149.00 | 149.00 | 0.07% | - |
| Mar 23, 2026 | 146.20 | 148.90 | 145.70 | 148.90 | 148.90 | -0.53% | - |
| Mar 20, 2026 | 152.90 | 152.90 | 149.70 | 149.70 | 149.70 | -2.54% | - |
| Mar 19, 2026 | 154.40 | 154.40 | 153.20 | 153.60 | 153.60 | -1.66% | - |
| Mar 18, 2026 | 157.10 | 158.40 | 156.20 | 156.20 | 156.20 | 0.97% | - |
| Mar 17, 2026 | 153.90 | 155.10 | 153.90 | 154.70 | 154.70 | 0.26% | - |
| Mar 16, 2026 | 154.10 | 154.30 | 153.60 | 154.30 | 154.30 | -0.52% | - |
| Mar 13, 2026 | 154.10 | 155.10 | 153.70 | 155.10 | 155.10 | 0.78% | - |
| Mar 12, 2026 | 155.40 | 156.60 | 153.50 | 153.90 | 153.90 | -1.79% | - |
| Mar 11, 2026 | 156.00 | 157.20 | 155.20 | 156.70 | 156.70 | -1.45% | - |
| Mar 10, 2026 | 159.10 | 161.20 | 159.00 | 159.00 | 159.00 | 2.32% | - |
| Mar 9, 2026 | 155.40 | 156.00 | 155.40 | 155.40 | 155.40 | -4.72% | - |
| Mar 6, 2026 | 164.00 | 164.00 | 163.10 | 163.10 | 163.10 | -1.09% | - |
| Mar 5, 2026 | 164.10 | 166.60 | 164.10 | 164.90 | 164.90 | 1.54% | - |
| Mar 4, 2026 | 161.60 | 162.90 | 161.60 | 162.40 | 162.40 | 0.37% | 51 |
| Mar 3, 2026 | 162.50 | 162.50 | 160.50 | 161.80 | 161.80 | -2.06% | - |
| Mar 2, 2026 | 163.20 | 165.50 | 163.20 | 165.20 | 165.20 | 1.04% | - |
| Feb 27, 2026 | 163.10 | 163.50 | 161.40 | 163.50 | 163.50 | 2.19% | 85 |
| Feb 26, 2026 | 160.60 | 161.60 | 160.00 | 160.00 | 160.00 | 0.38% | - |
| Feb 25, 2026 | 158.80 | 160.00 | 158.80 | 159.40 | 159.40 | 0.69% | - |
| Feb 24, 2026 | 156.90 | 158.30 | 156.90 | 158.30 | 158.30 | 2.59% | - |
| Feb 23, 2026 | 157.30 | 157.30 | 154.30 | 154.30 | 154.30 | -1.91% | - |
| Feb 20, 2026 | 158.60 | 159.70 | 157.30 | 157.30 | 157.30 | -0.25% | - |
| Feb 19, 2026 | 158.80 | 158.80 | 157.70 | 157.70 | 157.70 | 0.19% | - |
| Feb 18, 2026 | 156.30 | 157.90 | 156.30 | 157.40 | 157.40 | 0.77% | - |
| Feb 17, 2026 | 154.60 | 156.20 | 154.60 | 156.20 | 156.20 | 2.43% | - |
| Feb 16, 2026 | 155.40 | 155.40 | 152.40 | 152.50 | 152.50 | -0.13% | - |
| Feb 13, 2026 | 149.10 | 152.70 | 149.10 | 152.70 | 152.70 | 3.46% | - |
| Feb 12, 2026 | 145.80 | 149.30 | 145.80 | 147.60 | 147.60 | 6.80% | - |
| Feb 11, 2026 | 140.20 | 140.20 | 138.00 | 138.20 | 138.20 | -1.14% | - |
| Feb 10, 2026 | 139.00 | 139.80 | 139.00 | 139.80 | 139.80 | 2.12% | - |
| Feb 9, 2026 | 137.40 | 137.40 | 136.50 | 136.90 | 136.90 | 1.03% | - |
| Feb 6, 2026 | 134.10 | 135.50 | 133.90 | 135.50 | 135.50 | - | - |
| Feb 5, 2026 | 136.00 | 136.90 | 135.50 | 135.50 | 135.50 | -1.74% | - |
| Feb 4, 2026 | 135.20 | 137.90 | 135.20 | 137.90 | 137.90 | 2.76% | - |
| Feb 3, 2026 | 137.70 | 137.70 | 134.20 | 134.20 | 134.20 | -2.33% | - |
| Feb 2, 2026 | 136.90 | 137.40 | 136.90 | 137.40 | 137.40 | -0.58% | - |
| Jan 30, 2026 | 137.00 | 138.20 | 137.00 | 138.20 | 138.20 | -0.29% | - |
| Jan 29, 2026 | 137.60 | 138.60 | 137.10 | 138.60 | 138.60 | 0.95% | - |
| Jan 28, 2026 | 138.50 | 138.50 | 137.30 | 137.30 | 137.30 | -0.65% | - |
| Jan 27, 2026 | 139.00 | 139.00 | 138.20 | 138.20 | 138.20 | -0.22% | - |
| Jan 26, 2026 | 134.90 | 138.50 | 134.90 | 138.50 | 138.50 | 1.69% | - |
| Jan 23, 2026 | 136.50 | 137.10 | 136.20 | 136.20 | 136.20 | 1.11% | - |