Ipsen S.A. (VIE:IPN)
Austria · Delayed Price · Currency is EUR 143.70
-0.60 (-0.42%)
At close: Oct 8, 2026
VIE:IPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 142.20 | 143.70 | 142.20 | 143.70 | 143.70 | -0.42% | - |
| Oct 7, 2026 | 141.50 | 144.30 | 141.50 | 144.30 | 144.30 | 1.98% | - |
| Oct 6, 2026 | 142.70 | 142.80 | 141.50 | 141.50 | 141.50 | 0.50% | - |
| Oct 5, 2026 | 140.70 | 141.80 | 140.70 | 140.80 | 140.80 | 0.36% | - |
| Oct 2, 2026 | 138.80 | 140.50 | 138.80 | 140.30 | 140.30 | -1.06% | - |
| Oct 1, 2026 | 141.60 | 142.60 | 141.60 | 141.80 | 141.80 | -1.32% | - |
| Sep 30, 2026 | 143.10 | 143.70 | 143.10 | 143.70 | 143.70 | -0.14% | - |
| Sep 29, 2026 | 144.30 | 145.30 | 143.90 | 143.90 | 143.90 | 0.56% | - |
| Sep 28, 2026 | 143.10 | 143.90 | 143.10 | 143.10 | 143.10 | -0.35% | - |
| Sep 25, 2026 | 150.40 | 150.40 | 142.80 | 143.60 | 143.60 | -3.49% | - |
| Sep 24, 2026 | 148.60 | 149.10 | 148.30 | 148.80 | 148.80 | -0.93% | - |
| Sep 23, 2026 | 150.80 | 151.00 | 150.20 | 150.20 | 150.20 | -0.66% | - |
| Sep 22, 2026 | 147.60 | 151.20 | 147.60 | 151.20 | 151.20 | 3.35% | - |
| Sep 21, 2026 | 148.10 | 148.10 | 144.60 | 146.30 | 146.30 | -7.58% | - |
| Sep 18, 2026 | 157.20 | 158.30 | 157.10 | 158.30 | 158.30 | 1.74% | - |
| Sep 17, 2026 | 160.00 | 160.00 | 154.90 | 155.60 | 155.60 | -2.57% | - |
| Sep 16, 2026 | 160.20 | 160.20 | 159.70 | 159.70 | 159.70 | -0.31% | - |
| Sep 15, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 0.56% | - |
| Sep 14, 2026 | 157.90 | 159.30 | 157.70 | 159.30 | 159.30 | 0.95% | - |
| Sep 11, 2026 | 156.40 | 158.30 | 156.40 | 157.80 | 157.80 | -0.06% | - |
| Sep 10, 2026 | 158.90 | 158.90 | 157.50 | 157.90 | 157.90 | -0.82% | - |
| Sep 9, 2026 | 158.40 | 159.20 | 158.10 | 159.20 | 159.20 | 0.89% | - |
| Sep 8, 2026 | 158.50 | 158.50 | 157.20 | 157.80 | 157.80 | -4.59% | - |
| Sep 7, 2026 | 163.90 | 165.40 | 163.90 | 165.40 | 165.40 | 0.61% | - |
| Sep 4, 2026 | 168.10 | 168.10 | 164.40 | 164.40 | 164.40 | -3.58% | - |
| 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 |