Ipsen S.A. (EPA:IPN)
France
· Delayed Price · Currency is EUR 121.90
-0.50 (-0.41%)
Dec 5, 2025, 5:35 PM CET
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 114.30 | 114.50 | 112.90 | 113.80 | 113.80 | -1.04% | 55,114 |
| Oct 13, 2025 | 116.50 | 117.20 | 114.40 | 115.00 | 115.00 | -1.46% | 46,399 |
| Oct 10, 2025 | 118.00 | 118.50 | 116.40 | 116.70 | 116.70 | -1.10% | 42,378 |
| Oct 9, 2025 | 117.00 | 118.70 | 117.00 | 118.00 | 118.00 | 0.68% | 42,549 |
| Oct 8, 2025 | 116.20 | 118.30 | 116.20 | 117.20 | 117.20 | 1.03% | 49,832 |
| Oct 7, 2025 | 116.40 | 116.80 | 116.00 | 116.00 | 116.00 | -0.60% | 63,686 |
| Oct 6, 2025 | 116.10 | 116.70 | 114.60 | 116.70 | 116.70 | 0.43% | 57,865 |
| Oct 3, 2025 | 115.30 | 116.60 | 114.80 | 116.20 | 116.20 | 1.13% | 40,607 |
| Oct 2, 2025 | 119.30 | 119.60 | 114.90 | 114.90 | 114.90 | -3.12% | 56,599 |
| Oct 1, 2025 | 115.10 | 118.80 | 115.10 | 118.60 | 118.60 | 4.40% | 99,090 |
| Sep 30, 2025 | 113.10 | 114.30 | 112.70 | 113.60 | 113.60 | 0.18% | 63,306 |
| Sep 29, 2025 | 111.60 | 113.40 | 111.60 | 113.40 | 113.40 | 1.61% | 72,215 |
| 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 | 114.10 | 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 |