Ipsen S.A. (VIE:IPN)
Austria · Delayed Price · Currency is EUR 160.60
+0.60 (0.38%)
Last updated: Jul 20, 2026, 2:31 PM CET
VIE:IPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 161.90 | 162.20 | 160.70 | 162.20 | 162.20 | -0.31% | - |
| Jun 25, 2026 | 163.10 | 163.50 | 162.40 | 162.70 | 162.70 | -0.49% | - |
| Jun 24, 2026 | 162.50 | 164.80 | 162.50 | 163.50 | 163.50 | 0.86% | - |
| Jun 23, 2026 | 158.50 | 162.10 | 158.50 | 162.10 | 162.10 | 3.25% | - |
| Jun 22, 2026 | 157.10 | 157.10 | 154.90 | 157.00 | 157.00 | 0.71% | - |
| Jun 19, 2026 | 155.60 | 156.30 | 155.60 | 155.90 | 155.90 | 1.23% | - |
| Jun 18, 2026 | 159.90 | 159.90 | 154.00 | 154.00 | 154.00 | -2.59% | - |
| Jun 17, 2026 | 156.30 | 158.10 | 156.20 | 158.10 | 158.10 | 1.80% | - |
| Jun 16, 2026 | 157.50 | 157.50 | 155.30 | 155.30 | 155.30 | -1.58% | - |
| Jun 15, 2026 | 158.70 | 158.70 | 156.80 | 157.80 | 157.80 | 0.25% | - |
| Jun 12, 2026 | 157.20 | 157.40 | 156.90 | 157.40 | 157.40 | -0.06% | - |
| Jun 11, 2026 | 154.70 | 157.50 | 154.70 | 157.50 | 157.50 | 1.88% | - |
| Jun 10, 2026 | 157.20 | 157.20 | 154.30 | 154.60 | 154.60 | -1.65% | - |
| Jun 9, 2026 | 155.90 | 158.00 | 155.90 | 157.20 | 157.20 | -0.32% | - |
| Jun 8, 2026 | 156.20 | 158.30 | 156.20 | 157.70 | 157.70 | 0.13% | - |
| Jun 5, 2026 | 154.70 | 157.50 | 154.70 | 157.50 | 157.50 | 2.34% | - |
| Jun 4, 2026 | 151.60 | 153.90 | 151.60 | 153.90 | 153.90 | 2.19% | - |
| Jun 3, 2026 | 150.90 | 150.90 | 148.90 | 150.60 | 150.60 | 0.33% | - |
| Jun 2, 2026 | 152.20 | 152.20 | 151.20 | 151.70 | 150.10 | -0.78% | - |
| Jun 1, 2026 | 152.70 | 154.50 | 152.70 | 152.90 | 151.29 | -1.42% | - |
| May 29, 2026 | 156.20 | 156.50 | 155.10 | 155.10 | 153.46 | -1.02% | - |
| May 28, 2026 | 157.30 | 157.30 | 155.30 | 156.70 | 155.05 | -1.88% | - |
| May 27, 2026 | 160.10 | 160.10 | 158.10 | 159.70 | 158.02 | -0.93% | - |
| May 26, 2026 | 161.40 | 161.50 | 160.60 | 161.20 | 159.50 | -0.68% | - |
| May 25, 2026 | 160.90 | 162.30 | 160.90 | 162.30 | 160.59 | 1.44% | - |
| May 22, 2026 | 162.40 | 162.40 | 160.00 | 160.00 | 158.31 | -0.74% | - |
| May 21, 2026 | 158.70 | 161.20 | 158.70 | 161.20 | 159.50 | 1.51% | - |
| May 20, 2026 | 157.20 | 158.80 | 157.20 | 158.80 | 157.13 | 0.63% | - |
| May 19, 2026 | 153.50 | 158.90 | 153.50 | 157.80 | 156.14 | 2.14% | - |
| May 18, 2026 | 162.10 | 162.10 | 153.20 | 154.50 | 152.87 | -7.37% | - |
| May 15, 2026 | 166.00 | 166.80 | 166.00 | 166.80 | 165.04 | 0.36% | - |
| May 14, 2026 | 166.20 | 166.20 | 165.30 | 166.20 | 164.45 | 1.34% | - |
| May 13, 2026 | 166.20 | 166.20 | 164.00 | 164.00 | 162.27 | -0.12% | - |
| May 12, 2026 | 163.50 | 165.00 | 163.50 | 164.20 | 162.47 | -0.91% | - |
| May 11, 2026 | 167.00 | 167.00 | 164.30 | 165.70 | 163.95 | -0.84% | - |