Ipsen SA IPN
EURONEXT · France · Health Technology
€140.60-1.50 (-1.06%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €140.60 | -1.06% | €141.50 | €143.40 | €140.40 | 104.67K |
| 2026-09-30 | €142.10 | -0.77% | €144.20 | €144.60 | €142.10 | 171.34K |
| 2026-09-29 | €143.20 | -0.21% | €144.30 | €145.50 | €142.70 | 92.77K |
| 2026-09-28 | €143.50 | +0.14% | €143.70 | €144.10 | €142.30 | 88.84K |
| 2026-09-25 | €143.30 | -3.89% | €149.20 | €149.50 | €141.10 | 119.50K |
| 2026-09-24 | €149.10 | +0.68% | €148.30 | €150.60 | €146.70 | 127.96K |
| 2026-09-23 | €148.10 | -1.66% | €151.00 | €151.30 | €147.90 | 75.87K |
| 2026-09-22 | €150.60 | +1.83% | €147.70 | €151.00 | €146.90 | 108.33K |
| 2026-09-21 | €147.90 | -5.13% | €151.00 | €151.10 | €143.70 | 238.55K |
| 2026-09-18 | €155.90 | +0.06% | €156.20 | €157.80 | €155.60 | 175.19K |
| 2026-09-17 | €155.80 | -1.77% | €159.00 | €159.60 | €153.90 | 131.11K |
| 2026-09-16 | €158.60 | -1.06% | €159.70 | €160.70 | €156.60 | 73.14K |
| 2026-09-15 | €160.30 | +0.75% | €159.60 | €161.40 | €159.10 | 69.99K |
| 2026-09-14 | €159.10 | +1.27% | €157.50 | €159.10 | €156.60 | 54.76K |
| 2026-09-11 | €157.10 | +0.45% | €156.50 | €158.20 | €156.30 | 50.80K |
| 2026-09-10 | €156.40 | -1.32% | €158.60 | €159.20 | €156.10 | 71.63K |
| 2026-09-09 | €158.50 | -0.44% | €159.10 | €159.80 | €157.50 | 73.63K |
| 2026-09-08 | €159.20 | -2.81% | €160.70 | €160.70 | €156.40 | 109.77K |
| 2026-09-07 | €163.80 | -0.55% | €164.60 | €165.70 | €163.70 | 64.43K |
| 2026-09-04 | €164.70 | -2.31% | €168.20 | €168.30 | €163.60 | 86.31K |
| 2026-09-03 | €168.60 | +0.54% | €168.20 | €170.90 | €167.40 | 86.25K |
| 2026-09-02 | €167.70 | 0.00% | €167.30 | €168.70 | €165.80 | 86.03K |
| 2026-09-01 | €167.70 | +2.82% | €163.50 | €167.70 | €163.40 | 96.02K |
| 2026-08-31 | €163.10 | 0.00% | €163.30 | €163.70 | €160.80 | 108.72K |
| 2026-08-28 | €163.10 | -3.61% | €169.00 | €169.30 | €163.00 | 49.88K |
| 2026-08-27 | €169.20 | +1.99% | €166.30 | €169.20 | €165.70 | 112.27K |
| 2026-08-26 | €165.90 | -0.06% | €166.40 | €166.80 | €164.60 | 67.30K |
| 2026-08-25 | €166.00 | +2.09% | €162.50 | €166.40 | €162.50 | 59.29K |
| 2026-08-24 | €162.60 | -0.49% | €163.00 | €163.00 | €160.30 | 66.19K |
| 2026-08-21 | €163.40 | 0.00% | €162.60 | €164.00 | €160.60 | 53.63K |
| 2026-08-20 | €163.40 | -1.03% | €166.30 | €167.40 | €162.30 | 94.57K |
| 2026-08-19 | €165.10 | +0.86% | €164.10 | €166.70 | €163.00 | 72.81K |
| 2026-08-18 | €163.70 | +1.36% | €161.10 | €164.90 | €160.00 | 84.59K |
| 2026-08-17 | €161.50 | +3.53% | €157.40 | €162.30 | €157.40 | 81.46K |
| 2026-08-14 | €156.00 | -0.95% | €157.30 | €157.30 | €154.30 | 79.67K |
| 2026-08-13 | €157.50 | +1.29% | €155.10 | €157.50 | €153.90 | 85.76K |
| 2026-08-12 | €155.50 | +0.06% | €155.50 | €155.80 | €153.70 | 101.78K |
| 2026-08-11 | €155.40 | -1.83% | €158.90 | €158.90 | €154.50 | 101.07K |
| 2026-08-10 | €158.30 | -2.04% | €161.20 | €162.20 | €158.30 | 115.72K |
| 2026-08-07 | €161.60 | -0.19% | €161.30 | €163.90 | €160.30 | 107.12K |
| 2026-08-06 | €161.90 | +1.38% | €161.30 | €163.00 | €160.40 | 108.92K |
| 2026-08-05 | €159.70 | +1.78% | €156.50 | €159.80 | €156.10 | 98.50K |
| 2026-08-04 | €156.90 | +2.48% | €154.10 | €158.40 | €154.00 | 127.70K |
| 2026-08-03 | €153.10 | -8.43% | €164.90 | €165.20 | €153.10 | 150.98K |
| 2026-07-31 | €167.20 | +6.36% | €159.10 | €174.00 | €158.20 | 214.75K |
| 2026-07-30 | €157.20 | -3.97% | €161.80 | €168.70 | €157.20 | 225.17K |
| 2026-07-29 | €163.70 | +2.06% | €161.70 | €163.70 | €160.30 | 92.59K |
| 2026-07-28 | €160.40 | +1.07% | €159.10 | €162.60 | €156.70 | 104.72K |
| 2026-07-27 | €158.70 | +0.19% | €158.80 | €160.20 | €158.20 | 91.30K |
| 2026-07-24 | €158.40 | -2.82% | €157.70 | €160.90 | €156.00 | 95.94K |
| 2026-07-23 | €163.00 | +0.43% | €162.70 | €163.00 | €159.80 | 69.03K |
| 2026-07-22 | €162.30 | +0.06% | €162.20 | €164.50 | €162.20 | 71.24K |
| 2026-07-21 | €162.20 | +0.12% | €161.70 | €162.80 | €159.10 | 136.15K |
| 2026-07-20 | €162.00 | +0.37% | €160.20 | €162.00 | €159.20 | 105.16K |
| 2026-07-17 | €161.40 | +2.22% | €157.60 | €161.40 | €156.40 | 101.12K |
| 2026-07-16 | €157.90 | -1.68% | €160.90 | €160.90 | €155.80 | 113.40K |
| 2026-07-15 | €160.60 | +1.39% | €159.10 | €161.00 | €158.80 | 157.42K |
| 2026-07-14 | €158.40 | -1.37% | €160.30 | €160.30 | €157.00 | 86.35K |
| 2026-07-13 | €160.60 | -1.29% | €163.60 | €163.70 | €160.30 | 85.29K |
| 2026-07-10 | €162.70 | -3.61% | €169.20 | €169.60 | €161.40 | 103.72K |
| 2026-07-09 | €168.80 | +1.69% | €167.00 | €169.80 | €165.20 | 102.02K |
| 2026-07-08 | €166.00 | -1.43% | €167.00 | €167.40 | €165.10 | 140.83K |
| 2026-07-07 | €168.40 | -0.65% | €169.20 | €169.40 | €166.90 | 97.56K |
| 2026-07-06 | €169.50 | -0.70% | €171.60 | €172.70 | €168.00 | 80.08K |
| 2026-07-03 | €170.70 | -0.23% | €170.80 | €172.40 | €166.50 | 68.41K |
| 2026-07-02 | €171.10 | +3.20% | €166.00 | €171.10 | €164.90 | 134.42K |
| 2026-07-01 | €165.80 | -1.78% | €168.40 | €170.00 | €165.60 | 122.38K |
| 2026-06-30 | €168.80 | +2.30% | €165.50 | €169.10 | €164.80 | 128.09K |
| 2026-06-29 | €165.00 | +1.60% | €162.60 | €166.60 | €162.60 | 105.18K |
| 2026-06-26 | €162.40 | +0.12% | €162.10 | €163.10 | €160.00 | 100.68K |
| 2026-06-25 | €162.20 | -0.80% | €163.60 | €163.80 | €161.90 | 94.10K |
| 2026-06-24 | €163.50 | +0.55% | €163.00 | €165.20 | €162.30 | 120.07K |
| 2026-06-23 | €162.60 | +3.44% | €157.60 | €162.90 | €157.60 | 118.91K |
| 2026-06-22 | €157.20 | +0.45% | €156.60 | €157.30 | €154.50 | 143.29K |
| 2026-06-19 | €156.50 | +1.29% | €154.70 | €156.60 | €154.70 | 411.97K |
| 2026-06-18 | €154.50 | -2.83% | €159.80 | €160.90 | €153.30 | 159.37K |
| 2026-06-17 | €159.00 | +2.25% | €156.30 | €159.00 | €155.60 | 130.01K |
| 2026-06-16 | €155.50 | -0.45% | €156.60 | €157.70 | €154.70 | 121.32K |
| 2026-06-15 | €156.20 | -1.01% | €158.90 | €159.20 | €156.20 | 128.56K |
| 2026-06-12 | €157.80 | +0.45% | €156.90 | €158.10 | €156.50 | 68.92K |
| 2026-06-11 | €157.10 | +1.29% | €154.70 | €158.10 | €152.70 | 143.95K |
| 2026-06-10 | €155.10 | -1.77% | €158.30 | €158.50 | €153.40 | 129.36K |
| 2026-06-09 | €157.90 | +0.06% | €157.00 | €158.60 | €155.50 | 113.07K |
| 2026-06-08 | €157.80 | 0.00% | €156.20 | €159.20 | €155.50 | 118.59K |
| 2026-06-05 | €157.80 | +2.20% | €154.80 | €158.10 | €154.40 | 122.86K |
| 2026-06-04 | €154.40 | +2.05% | €150.90 | €154.80 | €150.90 | 95.99K |
| 2026-06-03 | €151.30 | -0.66% | €150.70 | €151.50 | €148.70 | 108.62K |
| 2026-06-02 | €152.30 | +0.33% | €152.80 | €152.80 | €150.50 | 122.44K |
| 2026-06-01 | €151.80 | -3.07% | €152.80 | €155.10 | €151.80 | 208.89K |
| 2026-05-29 | €156.60 | +0.51% | €156.40 | €157.40 | €154.60 | 547.96K |