Ipsen S.A. (VIE:IPN)
Austria · Delayed Price · Currency is EUR 156.10
-3.60 (-2.25%)
At close: May 28, 2026
VIE:IPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 160.10 | 160.10 | 158.10 | 159.70 | 159.70 | -0.93% | - |
| May 26, 2026 | 161.40 | 161.50 | 160.60 | 161.20 | 161.20 | -0.68% | - |
| May 25, 2026 | 160.90 | 162.30 | 160.90 | 162.30 | 162.30 | 1.44% | - |
| May 22, 2026 | 162.40 | 162.40 | 160.00 | 160.00 | 160.00 | -0.74% | - |
| May 21, 2026 | 158.70 | 161.20 | 158.70 | 161.20 | 161.20 | 1.51% | - |
| May 20, 2026 | 157.20 | 158.80 | 157.20 | 158.80 | 158.80 | 0.63% | - |
| May 19, 2026 | 153.50 | 158.90 | 153.50 | 157.80 | 157.80 | 2.14% | - |
| May 18, 2026 | 162.10 | 162.10 | 153.20 | 154.50 | 154.50 | -7.37% | - |
| May 15, 2026 | 166.00 | 166.80 | 166.00 | 166.80 | 166.80 | 0.36% | - |
| May 14, 2026 | 166.20 | 166.20 | 165.30 | 166.20 | 166.20 | 1.34% | - |
| May 13, 2026 | 166.20 | 166.20 | 164.00 | 164.00 | 164.00 | -0.12% | - |
| May 12, 2026 | 163.50 | 165.00 | 163.50 | 164.20 | 164.20 | -0.91% | - |
| May 11, 2026 | 167.00 | 167.00 | 164.30 | 165.70 | 165.70 | -0.84% | - |
| May 8, 2026 | 168.40 | 168.40 | 165.40 | 167.10 | 167.10 | -2.22% | - |
| May 7, 2026 | 173.10 | 173.10 | 170.70 | 170.90 | 170.90 | 1.18% | - |
| May 6, 2026 | 169.50 | 169.50 | 168.90 | 168.90 | 168.90 | 0.18% | - |
| May 5, 2026 | 168.40 | 168.60 | 168.30 | 168.60 | 168.60 | 1.81% | - |
| May 4, 2026 | 166.30 | 166.30 | 165.30 | 165.60 | 165.60 | -0.12% | - |
| Apr 30, 2026 | 163.20 | 165.80 | 163.20 | 165.80 | 165.80 | 2.85% | - |
| Apr 29, 2026 | 165.30 | 165.30 | 161.20 | 161.20 | 161.20 | -1.65% | - |
| Apr 28, 2026 | 161.70 | 164.00 | 161.70 | 163.90 | 163.90 | 0.31% | - |
| Apr 27, 2026 | 163.70 | 164.30 | 163.40 | 163.40 | 163.40 | -0.31% | - |
| Apr 24, 2026 | 163.10 | 164.30 | 163.10 | 163.90 | 163.90 | 0.24% | - |
| Apr 23, 2026 | 163.70 | 164.00 | 163.00 | 163.50 | 163.50 | 0.18% | - |
| Apr 22, 2026 | 161.50 | 163.20 | 161.50 | 163.20 | 163.20 | 1.49% | - |
| Apr 21, 2026 | 162.10 | 163.00 | 160.80 | 160.80 | 160.80 | -0.74% | - |
| Apr 20, 2026 | 161.60 | 162.00 | 161.50 | 162.00 | 162.00 | 0.19% | - |
| Apr 17, 2026 | 163.30 | 163.30 | 161.70 | 161.70 | 161.70 | -1.52% | - |
| Apr 16, 2026 | 163.80 | 164.20 | 162.80 | 164.20 | 164.20 | -0.97% | - |
| Apr 15, 2026 | 165.80 | 166.20 | 165.80 | 165.80 | 165.80 | 0.18% | - |
| Apr 14, 2026 | 168.10 | 168.10 | 165.50 | 165.50 | 165.50 | -1.19% | - |
| Apr 13, 2026 | 169.20 | 169.20 | 167.50 | 167.50 | 167.50 | -0.53% | - |
| Apr 10, 2026 | 169.10 | 169.30 | 168.40 | 168.40 | 168.40 | 3.31% | - |
| Apr 9, 2026 | 165.10 | 165.10 | 163.00 | 163.00 | 163.00 | -0.85% | - |
| Apr 8, 2026 | 165.70 | 165.70 | 163.50 | 164.40 | 164.40 | -1.38% | - |
| Apr 7, 2026 | 167.30 | 167.30 | 166.70 | 166.70 | 166.70 | 1.65% | - |
| 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% | - |