Ipsen S.A. (VIE:IPN)
Austria · Delayed Price · Currency is EUR 164.40
-6.10 (-3.58%)
At close: Sep 4, 2026
VIE:IPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 168.10 | 168.10 | 166.10 | 166.10 | - | -2.58% | - |
| Sep 3, 2026 | 168.80 | 170.50 | 167.70 | 170.50 | 170.50 | 1.97% | - |
| Sep 2, 2026 | 167.10 | 167.20 | 166.20 | 167.20 | 167.20 | 0.66% | - |
| Sep 1, 2026 | 163.80 | 166.10 | 163.70 | 166.10 | 166.10 | 2.03% | - |
| Aug 31, 2026 | 162.30 | 162.80 | 161.00 | 162.80 | 162.80 | -1.15% | - |
| Aug 28, 2026 | 169.20 | 169.20 | 164.70 | 164.70 | 164.70 | -1.85% | - |
| Aug 27, 2026 | 166.60 | 167.80 | 166.10 | 167.80 | 167.80 | 1.57% | - |
| Aug 26, 2026 | 166.00 | 166.00 | 165.20 | 165.20 | 165.20 | 0.36% | - |
| Aug 25, 2026 | 162.60 | 164.60 | 162.60 | 164.60 | 164.60 | 2.30% | - |
| Aug 24, 2026 | 162.60 | 162.60 | 160.90 | 160.90 | 160.90 | -0.37% | - |
| Aug 21, 2026 | 162.50 | 162.50 | 161.20 | 161.50 | 161.50 | -2.06% | - |
| Aug 20, 2026 | 166.80 | 166.80 | 164.90 | 164.90 | 164.90 | -0.36% | - |
| Aug 19, 2026 | 164.70 | 165.50 | 164.10 | 165.50 | 165.50 | 1.29% | - |
| Aug 18, 2026 | 160.50 | 163.40 | 160.50 | 163.40 | 163.40 | 2.13% | - |
| Aug 17, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.30% | - |
| Aug 14, 2026 | 155.90 | 155.90 | 153.40 | 153.40 | 153.40 | -1.22% | - |
| Aug 13, 2026 | 155.20 | 155.30 | 154.60 | 155.30 | 155.30 | 0.65% | - |
| Aug 12, 2026 | 155.60 | 155.60 | 154.30 | 154.30 | 154.30 | -1.41% | - |
| Aug 11, 2026 | 157.60 | 157.60 | 155.60 | 156.50 | 156.50 | -2.13% | - |
| Aug 10, 2026 | 162.20 | 162.20 | 159.90 | 159.90 | 159.90 | -1.36% | - |
| Aug 7, 2026 | 163.20 | 163.20 | 162.10 | 162.10 | 162.10 | -0.37% | - |
| Aug 6, 2026 | 162.00 | 162.70 | 161.40 | 162.70 | 162.70 | 2.13% | - |
| Aug 5, 2026 | 157.40 | 159.30 | 157.40 | 159.30 | 159.30 | 0.89% | - |
| Aug 4, 2026 | 155.80 | 157.90 | 155.80 | 157.90 | 157.90 | 1.28% | - |
| Aug 3, 2026 | 160.50 | 160.50 | 155.90 | 155.90 | 155.90 | -8.51% | - |
| Jul 31, 2026 | 161.10 | 170.70 | 161.10 | 170.40 | 170.40 | 5.19% | 113 |
| Jul 30, 2026 | 164.40 | 166.10 | 162.00 | 162.00 | 162.00 | 0.50% | - |
| Jul 29, 2026 | 161.70 | 161.70 | 160.80 | 161.20 | 161.20 | 0.81% | - |
| Jul 28, 2026 | 157.20 | 160.20 | 157.20 | 159.90 | 159.90 | 0.44% | - |
| Jul 27, 2026 | 159.10 | 159.90 | 158.70 | 159.20 | 159.20 | 0.44% | - |
| Jul 24, 2026 | 158.60 | 161.00 | 158.20 | 158.50 | 158.50 | -1.92% | - |
| Jul 23, 2026 | 162.40 | 162.40 | 160.10 | 161.60 | 161.60 | -1.76% | - |
| Jul 22, 2026 | 162.80 | 164.50 | 162.60 | 164.50 | 164.50 | 2.30% | - |
| Jul 21, 2026 | 161.80 | 161.80 | 160.20 | 160.80 | 160.80 | 0.19% | - |
| Jul 20, 2026 | 159.90 | 160.60 | 159.90 | 160.50 | 160.50 | 0.31% | 61 |
| Jul 17, 2026 | 156.70 | 160.00 | 156.70 | 160.00 | 160.00 | 1.65% | - |
| Jul 16, 2026 | 157.30 | 157.50 | 157.20 | 157.40 | 157.40 | -1.56% | - |
| Jul 15, 2026 | 159.90 | 160.30 | 159.50 | 159.90 | 159.90 | 1.20% | - |
| Jul 14, 2026 | 159.00 | 159.30 | 158.00 | 158.00 | 158.00 | -1.99% | - |
| Jul 13, 2026 | 163.10 | 163.10 | 161.20 | 161.20 | 161.20 | -0.49% | - |
| Jul 10, 2026 | 168.50 | 168.50 | 162.00 | 162.00 | 162.00 | -3.91% | - |
| Jul 9, 2026 | 166.30 | 168.60 | 166.30 | 168.60 | 168.60 | 1.81% | - |
| Jul 8, 2026 | 166.60 | 166.60 | 165.50 | 165.60 | 165.60 | -1.78% | - |
| Jul 7, 2026 | 169.10 | 169.10 | 167.10 | 168.60 | 168.60 | -0.59% | - |
| Jul 6, 2026 | 171.40 | 172.40 | 169.60 | 169.60 | 169.60 | -0.29% | - |
| Jul 3, 2026 | 171.90 | 171.90 | 166.80 | 170.10 | 170.10 | 0.29% | - |
| Jul 2, 2026 | 166.80 | 169.60 | 165.60 | 169.60 | 169.60 | 1.68% | - |
| Jul 1, 2026 | 168.70 | 169.20 | 166.80 | 166.80 | 166.80 | -1.07% | - |
| Jun 30, 2026 | 165.80 | 168.60 | 165.30 | 168.60 | 168.60 | 1.93% | - |
| Jun 29, 2026 | 164.80 | 165.40 | 164.70 | 165.40 | 165.40 | 1.97% | - |