Innate Pharma S.A. (EPA:IPH)
France
· Delayed Price · Currency is EUR 1.390
+0.016 (1.16%)
Mar 6, 2026, 5:35 PM CET
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | - | 0.58% | 5,012 |
| Mar 5, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -1.86% | 103,678 |
| Mar 4, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.49% | 171,103 |
| Mar 3, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -4.87% | 259,758 |
| Mar 2, 2026 | 1.42 | 1.45 | 1.38 | 1.44 | 1.44 | -1.91% | 171,062 |
| Feb 27, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.66% | 147,292 |
| Feb 26, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.21% | 97,647 |
| Feb 25, 2026 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | -0.27% | 189,635 |
| Feb 24, 2026 | 1.40 | 1.52 | 1.40 | 1.49 | 1.49 | 5.97% | 315,455 |
| Feb 23, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | - | 187,974 |
| Feb 20, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.77% | 109,930 |
| Feb 19, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | -0.41% | 126,256 |
| Feb 18, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 49,005 |
| Feb 17, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | -0.28% | 111,157 |
| Feb 16, 2026 | 1.48 | 1.50 | 1.43 | 1.45 | 1.45 | -1.50% | 134,537 |
| Feb 13, 2026 | 1.40 | 1.48 | 1.39 | 1.47 | 1.47 | 3.82% | 157,732 |
| Feb 12, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 1.00% | 108,641 |
| Feb 11, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -1.82% | 202,924 |
| Feb 10, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.71% | 107,122 |
| Feb 9, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -1.96% | 252,813 |
| Feb 6, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -4.16% | 263,579 |
| Feb 5, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.84% | 98,661 |
| Feb 4, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 0.13% | 77,636 |
| Feb 3, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -2.06% | 99,105 |
| Feb 2, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.13% | 89,734 |
| Jan 30, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -0.39% | 146,912 |
| Jan 29, 2026 | 1.51 | 1.58 | 1.50 | 1.55 | 1.55 | 2.91% | 278,795 |
| Jan 28, 2026 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 1.48% | 156,465 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 122,369 |
| Jan 26, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -2.35% | 151,030 |
| Jan 23, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.41% | 99,750 |
| Jan 22, 2026 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 4.99% | 158,662 |
| Jan 21, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -2.24% | 170,217 |
| Jan 20, 2026 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | 1.07% | 256,758 |
| Jan 19, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -0.40% | 102,183 |
| Jan 16, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.13% | 182,687 |
| Jan 15, 2026 | 1.51 | 1.53 | 1.47 | 1.50 | 1.50 | -0.40% | 209,725 |
| Jan 14, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -0.53% | 174,158 |
| Jan 13, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -2.19% | 119,115 |
| Jan 12, 2026 | 1.52 | 1.58 | 1.50 | 1.55 | 1.55 | 1.84% | 332,235 |
| Jan 9, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.52% | 102,564 |
| Jan 8, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.67% | 119,730 |
| Jan 7, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.39% | 96,911 |
| Jan 6, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -0.77% | 199,934 |
| Jan 5, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -3.22% | 162,991 |
| Jan 2, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 0.87% | 89,471 |
| Dec 31, 2025 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | -0.37% | 75,817 |
| Dec 30, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 4.15% | 146,495 |
| Dec 29, 2025 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | -0.26% | 106,510 |
| Dec 24, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 1.71% | 113,095 |
| Dec 23, 2025 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -2.56% | 131,609 |
| Dec 22, 2025 | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | 1.83% | 88,822 |
| Dec 19, 2025 | 1.54 | 1.58 | 1.53 | 1.53 | 1.53 | -1.16% | 123,939 |
| Dec 18, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.02% | 89,998 |
| Dec 17, 2025 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -2.61% | 204,183 |
| Dec 16, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 61,223 |
| Dec 15, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.74% | 121,515 |
| Dec 12, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -2.16% | 104,563 |
| Dec 11, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.46% | 82,675 |
| Dec 10, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | - | 91,439 |
| Dec 9, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.96% | 81,428 |
| Dec 8, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | -0.72% | 93,262 |
| Dec 5, 2025 | 1.70 | 1.76 | 1.67 | 1.67 | 1.67 | -0.48% | 56,843 |
| Dec 4, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -1.75% | 76,120 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -1.50% | 79,245 |
| Dec 2, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | 0.46% | 140,835 |
| Dec 1, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -1.14% | 82,842 |
| Nov 28, 2025 | 1.72 | 1.75 | 1.69 | 1.75 | 1.75 | 2.34% | 153,137 |
| Nov 27, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 2.64% | 196,359 |
| Nov 26, 2025 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -0.48% | 120,124 |
| Nov 25, 2025 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | 1.70% | 213,730 |
| Nov 24, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 1.48% | 92,354 |
| Nov 21, 2025 | 1.60 | 1.64 | 1.58 | 1.62 | 1.62 | 1.00% | 92,868 |
| Nov 20, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | 0.88% | 138,051 |
| Nov 19, 2025 | 1.56 | 1.60 | 1.53 | 1.59 | 1.59 | 2.58% | 145,590 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.02% | 174,885 |
| Nov 17, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 196,963 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -1.25% | 191,252 |
| Nov 13, 2025 | 1.71 | 1.72 | 1.60 | 1.61 | 1.61 | -3.25% | 332,162 |
| Nov 12, 2025 | 1.73 | 1.73 | 1.64 | 1.66 | 1.66 | -2.92% | 489,483 |
| Nov 11, 2025 | 1.91 | 1.91 | 1.66 | 1.71 | 1.71 | -8.56% | 1,001,037 |
| Nov 10, 2025 | 1.76 | 1.93 | 1.60 | 1.87 | 1.87 | 22.70% | 2,782,687 |
| Nov 7, 2025 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 1.20% | 194,486 |
| Nov 6, 2025 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -3.95% | 211,130 |
| Nov 5, 2025 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -2.37% | 205,049 |
| Nov 4, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -2.19% | 162,718 |
| Nov 3, 2025 | 1.66 | 1.67 | 1.61 | 1.64 | 1.64 | -1.79% | 143,598 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.65% | 305,898 |
| Oct 30, 2025 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 139,558 |
| Oct 29, 2025 | 1.70 | 1.76 | 1.69 | 1.73 | 1.73 | 2.37% | 304,305 |
| Oct 28, 2025 | 1.93 | 1.97 | 1.69 | 1.69 | 1.69 | -10.49% | 885,842 |
| Oct 27, 2025 | 1.94 | 1.95 | 1.86 | 1.89 | 1.89 | 2.05% | 324,373 |
| Oct 24, 2025 | 1.84 | 1.88 | 1.80 | 1.85 | 1.85 | 1.76% | 236,364 |
| Oct 23, 2025 | 1.81 | 1.84 | 1.73 | 1.82 | 1.82 | 0.55% | 242,812 |
| Oct 22, 2025 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.44% | 113,324 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 0.33% | 131,704 |
| Oct 20, 2025 | 1.80 | 1.81 | 1.72 | 1.79 | 1.79 | -2.39% | 366,475 |
| Oct 17, 2025 | 1.91 | 1.94 | 1.83 | 1.84 | 1.84 | -5.65% | 259,306 |
| Oct 16, 2025 | 1.90 | 2.02 | 1.84 | 1.95 | 1.95 | 4.17% | 689,791 |
| Oct 15, 2025 | 1.80 | 1.92 | 1.74 | 1.87 | 1.87 | 3.20% | 473,383 |