Ipsen S.A. (EPA:IPN)
France
· Delayed Price · Currency is EUR 164.60
-0.10 (-0.06%)
Mar 6, 2026, 10:22 AM CET
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 164.30 | 165.10 | 163.30 | 165.00 | - | 0.24% | 9,053 |
| Mar 5, 2026 | 164.00 | 167.10 | 163.50 | 164.60 | 164.60 | 0.55% | 76,587 |
| Mar 4, 2026 | 160.90 | 163.70 | 160.90 | 163.70 | 163.70 | 1.80% | 64,981 |
| Mar 3, 2026 | 162.90 | 163.20 | 159.70 | 160.80 | 160.80 | -2.19% | 82,237 |
| Mar 2, 2026 | 163.30 | 166.30 | 162.10 | 164.40 | 164.40 | -0.42% | 102,105 |
| Feb 27, 2026 | 160.80 | 165.10 | 160.70 | 165.10 | 165.10 | 2.87% | 282,586 |
| Feb 26, 2026 | 159.30 | 162.20 | 158.40 | 160.50 | 160.50 | 0.69% | 131,205 |
| Feb 25, 2026 | 158.90 | 160.80 | 157.70 | 159.40 | 159.40 | -0.19% | 113,192 |
| Feb 24, 2026 | 157.10 | 159.70 | 156.20 | 159.70 | 159.70 | 1.72% | 88,788 |
| Feb 23, 2026 | 157.10 | 157.70 | 154.00 | 157.00 | 157.00 | -0.44% | 101,317 |
| Feb 20, 2026 | 159.20 | 160.00 | 156.50 | 157.70 | 157.70 | -0.32% | 96,881 |
| Feb 19, 2026 | 158.80 | 159.90 | 156.70 | 158.20 | 158.20 | 0.57% | 72,974 |
| Feb 18, 2026 | 155.30 | 158.20 | 155.30 | 157.30 | 157.30 | 1.09% | 107,195 |
| Feb 17, 2026 | 153.50 | 156.80 | 153.50 | 155.60 | 155.60 | 1.10% | 79,734 |
| Feb 16, 2026 | 155.10 | 155.60 | 151.70 | 153.90 | 153.90 | -0.52% | 79,127 |
| Feb 13, 2026 | 147.40 | 154.70 | 146.90 | 154.70 | 154.70 | 4.81% | 146,747 |
| Feb 12, 2026 | 139.10 | 152.50 | 138.90 | 147.60 | 147.60 | 6.34% | 227,404 |
| Feb 11, 2026 | 140.00 | 140.00 | 137.10 | 138.80 | 138.80 | -0.64% | 84,602 |
| Feb 10, 2026 | 138.50 | 140.00 | 138.40 | 139.70 | 139.70 | 1.31% | 93,908 |
| Feb 9, 2026 | 137.50 | 138.00 | 136.10 | 137.90 | 137.90 | 1.32% | 67,063 |
| Feb 6, 2026 | 134.30 | 136.40 | 133.40 | 136.10 | 136.10 | 0.37% | 58,285 |
| Feb 5, 2026 | 136.50 | 137.40 | 135.10 | 135.60 | 135.60 | -0.88% | 60,409 |
| Feb 4, 2026 | 136.20 | 138.00 | 134.90 | 136.80 | 136.80 | 0.51% | 66,343 |
| Feb 3, 2026 | 137.90 | 137.90 | 134.20 | 136.10 | 136.10 | -0.95% | 91,615 |
| Feb 2, 2026 | 137.30 | 137.90 | 136.70 | 137.40 | 137.40 | -0.15% | 53,136 |
| Jan 30, 2026 | 137.20 | 138.10 | 136.50 | 137.60 | 137.60 | 0.73% | 61,491 |
| Jan 29, 2026 | 138.00 | 138.90 | 136.40 | 136.60 | 136.60 | -0.80% | 98,126 |
| Jan 28, 2026 | 139.10 | 139.10 | 136.80 | 137.70 | 137.70 | -1.22% | 71,974 |
| Jan 27, 2026 | 138.40 | 139.70 | 138.00 | 139.40 | 139.40 | 0.50% | 59,806 |
| Jan 26, 2026 | 135.80 | 139.90 | 134.20 | 138.70 | 138.70 | 1.54% | 73,644 |
| Jan 23, 2026 | 136.30 | 137.40 | 136.00 | 136.60 | 136.60 | 0.44% | 64,604 |
| Jan 22, 2026 | 133.70 | 136.30 | 133.40 | 136.00 | 136.00 | 2.41% | 78,025 |
| Jan 21, 2026 | 134.00 | 134.10 | 132.30 | 132.80 | 132.80 | -0.67% | 72,252 |
| Jan 20, 2026 | 132.30 | 133.70 | 130.00 | 133.70 | 133.70 | 0.75% | 97,260 |
| Jan 19, 2026 | 132.70 | 133.30 | 131.50 | 132.70 | 132.70 | -1.34% | 62,302 |
| Jan 16, 2026 | 136.60 | 138.00 | 134.00 | 134.50 | 134.50 | -1.18% | 82,843 |
| Jan 15, 2026 | 136.00 | 137.90 | 134.90 | 136.10 | 136.10 | -0.15% | 81,924 |
| Jan 14, 2026 | 128.00 | 136.30 | 128.00 | 136.30 | 136.30 | 6.90% | 146,376 |
| Jan 13, 2026 | 129.30 | 130.90 | 126.20 | 127.50 | 127.50 | -1.39% | 149,639 |
| Jan 12, 2026 | 127.40 | 130.20 | 127.10 | 129.30 | 129.30 | 1.49% | 121,174 |
| Jan 9, 2026 | 125.90 | 128.10 | 125.90 | 127.40 | 127.40 | 0.55% | 109,924 |
| Jan 8, 2026 | 120.30 | 127.30 | 120.20 | 126.70 | 126.70 | 4.11% | 139,785 |
| Jan 7, 2026 | 121.40 | 122.20 | 119.70 | 121.70 | 121.70 | 0.58% | 139,285 |
| Jan 6, 2026 | 117.00 | 121.00 | 116.80 | 121.00 | 121.00 | 3.42% | 94,939 |
| Jan 5, 2026 | 116.00 | 118.60 | 116.00 | 117.00 | 117.00 | 0.78% | 127,491 |
| Jan 2, 2026 | 118.70 | 119.10 | 116.10 | 116.10 | 116.10 | -2.44% | 80,481 |
| Dec 31, 2025 | 119.00 | 119.00 | 118.60 | 119.00 | 119.00 | - | 28,760 |
| Dec 30, 2025 | 118.90 | 120.00 | 118.80 | 119.00 | 119.00 | 0.34% | 47,333 |
| Dec 29, 2025 | 119.70 | 120.00 | 118.50 | 118.60 | 118.60 | -1.17% | 62,406 |
| Dec 24, 2025 | 119.10 | 120.00 | 118.70 | 120.00 | 120.00 | 0.50% | 23,291 |
| Dec 23, 2025 | 119.70 | 120.10 | 119.20 | 119.40 | 119.40 | - | 65,889 |
| Dec 22, 2025 | 120.00 | 120.30 | 118.30 | 119.40 | 119.40 | -0.75% | 105,656 |
| Dec 19, 2025 | 119.50 | 121.00 | 115.60 | 120.30 | 120.30 | 0.17% | 215,138 |
| Dec 18, 2025 | 120.00 | 120.50 | 119.10 | 120.10 | 120.10 | - | 127,630 |
| Dec 17, 2025 | 120.90 | 121.10 | 119.80 | 120.10 | 120.10 | -0.41% | 109,126 |
| Dec 16, 2025 | 122.70 | 124.00 | 119.70 | 120.60 | 120.60 | -1.47% | 124,063 |
| Dec 15, 2025 | 120.80 | 123.40 | 119.10 | 122.40 | 122.40 | 1.07% | 138,214 |
| Dec 12, 2025 | 121.30 | 122.00 | 120.50 | 121.10 | 121.10 | -0.33% | 70,388 |
| Dec 11, 2025 | 122.10 | 123.00 | 120.60 | 121.50 | 121.50 | - | 127,272 |
| Dec 10, 2025 | 122.70 | 123.10 | 120.30 | 121.50 | 121.50 | -1.62% | 104,619 |
| Dec 9, 2025 | 122.50 | 124.10 | 122.30 | 123.50 | 123.50 | 0.90% | 68,801 |
| Dec 8, 2025 | 122.50 | 125.00 | 122.40 | 122.40 | 122.40 | 0.41% | 89,937 |
| Dec 5, 2025 | 122.70 | 123.50 | 121.90 | 121.90 | 121.90 | -0.41% | 82,418 |
| Dec 4, 2025 | 122.40 | 123.80 | 122.00 | 122.40 | 122.40 | 0.49% | 129,011 |
| Dec 3, 2025 | 123.80 | 124.60 | 121.60 | 121.80 | 121.80 | -1.38% | 122,769 |
| Dec 2, 2025 | 124.60 | 125.60 | 123.50 | 123.50 | 123.50 | -0.96% | 86,426 |
| Dec 1, 2025 | 124.00 | 125.00 | 123.20 | 124.70 | 124.70 | 0.32% | 92,825 |
| Nov 28, 2025 | 124.70 | 125.70 | 124.30 | 124.30 | 124.30 | -0.08% | 78,446 |
| Nov 27, 2025 | 125.00 | 126.40 | 124.20 | 124.40 | 124.40 | -0.48% | 63,112 |
| Nov 26, 2025 | 124.80 | 127.90 | 124.40 | 125.00 | 125.00 | -2.42% | 151,772 |
| Nov 25, 2025 | 127.90 | 129.00 | 126.40 | 128.10 | 128.10 | 0.39% | 70,592 |
| Nov 24, 2025 | 127.60 | 128.30 | 127.10 | 127.60 | 127.60 | 0.39% | 176,332 |
| Nov 21, 2025 | 126.50 | 127.10 | 125.50 | 127.10 | 127.10 | 0.16% | 78,690 |
| Nov 20, 2025 | 127.90 | 129.30 | 126.90 | 126.90 | 126.90 | -0.08% | 59,207 |
| Nov 19, 2025 | 128.90 | 128.90 | 126.80 | 127.00 | 127.00 | -1.01% | 75,676 |
| Nov 18, 2025 | 130.00 | 130.10 | 127.90 | 128.30 | 128.30 | -1.76% | 75,259 |
| Nov 17, 2025 | 130.80 | 130.80 | 129.20 | 130.60 | 130.60 | -0.76% | 69,602 |
| Nov 14, 2025 | 130.30 | 131.60 | 129.50 | 131.60 | 131.60 | 0.69% | 62,554 |
| Nov 13, 2025 | 129.70 | 131.10 | 129.50 | 130.70 | 130.70 | 1.08% | 63,777 |
| Nov 12, 2025 | 130.00 | 131.20 | 129.30 | 129.30 | 129.30 | -0.69% | 87,330 |
| Nov 11, 2025 | 126.80 | 130.20 | 126.80 | 130.20 | 130.20 | 2.52% | 61,177 |
| Nov 10, 2025 | 124.10 | 127.80 | 123.80 | 127.00 | 127.00 | 2.58% | 124,527 |
| Nov 7, 2025 | 122.90 | 123.80 | 122.50 | 123.80 | 123.80 | 0.57% | 54,296 |
| Nov 6, 2025 | 123.10 | 123.30 | 122.00 | 123.10 | 123.10 | - | 70,270 |
| Nov 5, 2025 | 123.80 | 124.70 | 122.70 | 123.10 | 123.10 | -0.81% | 66,148 |
| Nov 4, 2025 | 122.80 | 124.10 | 121.40 | 124.10 | 124.10 | 1.31% | 83,623 |
| Nov 3, 2025 | 121.70 | 122.80 | 121.20 | 122.50 | 122.50 | 0.57% | 79,408 |
| Oct 31, 2025 | 122.40 | 122.50 | 121.20 | 121.80 | 121.80 | -0.41% | 90,026 |
| Oct 30, 2025 | 121.40 | 122.30 | 120.60 | 122.30 | 122.30 | 0.25% | 51,701 |
| Oct 29, 2025 | 119.40 | 122.00 | 119.40 | 122.00 | 122.00 | 2.09% | 43,387 |
| Oct 28, 2025 | 118.90 | 120.60 | 118.40 | 119.50 | 119.50 | - | 76,512 |
| Oct 27, 2025 | 121.90 | 121.90 | 119.00 | 119.50 | 119.50 | -1.89% | 66,863 |
| Oct 24, 2025 | 121.50 | 121.90 | 119.90 | 121.80 | 121.80 | 0.50% | 67,017 |
| Oct 23, 2025 | 119.00 | 121.90 | 118.80 | 121.20 | 121.20 | 1.76% | 90,153 |
| Oct 22, 2025 | 114.60 | 121.70 | 114.60 | 119.10 | 119.10 | 5.31% | 204,794 |
| Oct 21, 2025 | 113.50 | 114.40 | 112.70 | 113.10 | 113.10 | -0.53% | 100,291 |
| Oct 20, 2025 | 114.60 | 115.10 | 113.40 | 113.70 | 113.70 | -0.52% | 56,055 |
| Oct 17, 2025 | 113.80 | 114.70 | 112.80 | 114.30 | 114.30 | -0.09% | 46,435 |
| Oct 16, 2025 | 114.40 | 114.70 | 113.00 | 114.40 | 114.40 | 0.26% | 65,294 |
| Oct 15, 2025 | 114.60 | 114.70 | 113.10 | 114.10 | 114.10 | 0.26% | 60,092 |