Ipsen S.A. (EPA:IPN)
France
· Delayed Price · Currency is EUR 111.60
+0.10 (0.09%)
Sep 26, 2025, 5:35 PM CET
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 110.80 | 111.80 | 109.90 | 111.60 | 111.60 | 0.09% | 63,305 |
| Sep 25, 2025 | 114.00 | 114.10 | 111.20 | 111.50 | 111.50 | -2.96% | 60,602 |
| Sep 24, 2025 | 114.10 | 116.10 | 113.70 | 114.90 | 114.90 | 0.97% | 54,516 |
| Sep 23, 2025 | 115.30 | 115.40 | 112.20 | 113.80 | 113.80 | -1.81% | 62,768 |
| Sep 22, 2025 | 115.20 | 118.30 | 113.50 | 115.90 | 115.90 | 0.78% | 127,078 |
| Sep 19, 2025 | 114.40 | 115.80 | 114.10 | 115.00 | 115.00 | 0.70% | 120,585 |
| Sep 18, 2025 | 115.90 | 116.30 | 114.00 | 114.20 | 114.20 | -1.04% | 68,971 |
| Sep 17, 2025 | 116.80 | 116.80 | 115.40 | 115.40 | 115.40 | -1.20% | 94,204 |
| Sep 16, 2025 | 118.10 | 118.10 | 116.60 | 116.80 | 116.80 | -1.18% | 46,331 |
| Sep 15, 2025 | 119.60 | 120.10 | 118.20 | 118.20 | 118.20 | -0.67% | 53,723 |
| Sep 12, 2025 | 119.60 | 120.20 | 119.00 | 119.00 | 119.00 | -0.50% | 50,095 |
| Sep 11, 2025 | 118.10 | 120.00 | 118.10 | 119.60 | 119.60 | 1.53% | 68,960 |
| Sep 10, 2025 | 119.10 | 119.60 | 117.80 | 117.80 | 117.80 | -0.93% | 88,737 |
| Sep 9, 2025 | 119.70 | 120.40 | 118.20 | 118.90 | 118.90 | - | 55,107 |
| Sep 8, 2025 | 120.00 | 120.30 | 118.10 | 118.90 | 118.90 | -0.92% | 51,340 |
| Sep 5, 2025 | 120.80 | 121.00 | 119.20 | 120.00 | 120.00 | 0.08% | 78,832 |
| Sep 4, 2025 | 116.90 | 121.30 | 116.90 | 119.90 | 119.90 | 2.22% | 90,953 |
| Sep 3, 2025 | 116.60 | 117.90 | 116.20 | 117.30 | 117.30 | 1.38% | 75,987 |
| Sep 2, 2025 | 116.70 | 117.10 | 115.70 | 115.70 | 115.70 | -1.03% | 97,186 |
| Sep 1, 2025 | 116.30 | 118.00 | 116.30 | 116.90 | 116.90 | 0.78% | 26,782 |
| Aug 29, 2025 | 117.60 | 118.20 | 116.00 | 116.00 | 116.00 | -1.61% | 100,062 |
| Aug 28, 2025 | 117.40 | 118.40 | 117.30 | 117.90 | 117.90 | 0.94% | 66,134 |
| Aug 27, 2025 | 116.40 | 118.50 | 116.10 | 116.80 | 116.80 | 0.60% | 63,645 |
| Aug 26, 2025 | 114.50 | 116.60 | 114.50 | 116.10 | 116.10 | 0.52% | 245,210 |
| Aug 25, 2025 | 116.40 | 117.20 | 115.50 | 115.50 | 115.50 | -1.03% | 43,737 |
| Aug 22, 2025 | 116.00 | 117.60 | 116.00 | 116.70 | 116.70 | 0.34% | 55,507 |
| Aug 21, 2025 | 115.40 | 116.30 | 114.40 | 116.30 | 116.30 | 0.61% | 37,261 |
| Aug 20, 2025 | 114.50 | 116.30 | 114.30 | 115.60 | 115.60 | 0.87% | 57,955 |
| Aug 19, 2025 | 113.50 | 114.80 | 113.00 | 114.60 | 114.60 | 0.61% | 68,745 |
| Aug 18, 2025 | 112.90 | 114.00 | 112.80 | 113.90 | 113.90 | 1.24% | 36,705 |
| Aug 15, 2025 | 111.50 | 113.40 | 111.50 | 112.50 | 112.50 | 1.08% | 82,860 |
| Aug 14, 2025 | 109.90 | 111.40 | 109.70 | 111.30 | 111.30 | 1.27% | 35,825 |
| Aug 13, 2025 | 107.20 | 110.00 | 107.00 | 109.90 | 109.90 | 2.81% | 48,831 |
| Aug 12, 2025 | 106.00 | 107.20 | 105.60 | 106.90 | 106.90 | 1.14% | 56,694 |
| Aug 11, 2025 | 106.60 | 107.40 | 105.70 | 105.70 | 105.70 | -0.56% | 47,188 |
| Aug 8, 2025 | 107.00 | 107.00 | 105.30 | 106.30 | 106.30 | -0.19% | 50,350 |
| Aug 7, 2025 | 105.00 | 106.50 | 104.60 | 106.50 | 106.50 | 1.14% | 54,226 |
| Aug 6, 2025 | 107.30 | 107.40 | 105.30 | 105.30 | 105.30 | -1.77% | 64,357 |
| Aug 5, 2025 | 106.50 | 107.60 | 106.30 | 107.20 | 107.20 | 1.04% | 78,171 |
| Aug 4, 2025 | 103.50 | 107.00 | 103.20 | 106.10 | 106.10 | 2.81% | 73,309 |
| Aug 1, 2025 | 101.90 | 104.10 | 101.90 | 103.20 | 103.20 | -0.48% | 83,419 |
| Jul 31, 2025 | 110.50 | 112.30 | 103.10 | 103.70 | 103.70 | -7.25% | 179,105 |
| Jul 30, 2025 | 112.10 | 112.50 | 111.40 | 111.80 | 111.80 | -0.53% | 61,215 |
| Jul 29, 2025 | 112.00 | 113.00 | 111.50 | 112.40 | 112.40 | 0.27% | 68,189 |
| Jul 28, 2025 | 113.80 | 114.90 | 112.10 | 112.10 | 112.10 | 0.27% | 83,675 |
| Jul 25, 2025 | 111.10 | 112.20 | 111.10 | 111.80 | 111.80 | 0.63% | 62,981 |
| Jul 24, 2025 | 110.10 | 112.70 | 109.80 | 111.10 | 111.10 | 1.83% | 66,597 |
| Jul 23, 2025 | 107.20 | 109.20 | 107.20 | 109.10 | 109.10 | 2.92% | 69,877 |
| Jul 22, 2025 | 106.00 | 106.40 | 104.40 | 106.00 | 106.00 | -0.38% | 54,967 |
| Jul 21, 2025 | 106.50 | 107.40 | 105.40 | 106.40 | 106.40 | -0.19% | 74,962 |