Ipsen S.A. (EPA:IPN)
France
· Delayed Price · Currency is EUR 165.40
+1.30 (0.79%)
Apr 28, 2026, 5:35 PM CET
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 164.00 | 165.40 | 161.40 | 165.40 | 165.40 | 0.79% | 130,236 |
| Apr 27, 2026 | 163.50 | 165.50 | 162.50 | 164.10 | 164.10 | 0.67% | 149,195 |
| Apr 24, 2026 | 165.10 | 165.10 | 162.00 | 163.00 | 163.00 | -1.51% | 115,393 |
| Apr 23, 2026 | 161.50 | 165.50 | 161.00 | 165.50 | 165.50 | 3.37% | 152,300 |
| Apr 22, 2026 | 159.90 | 163.30 | 159.80 | 160.10 | 160.10 | 0.44% | 158,241 |
| Apr 21, 2026 | 162.00 | 163.00 | 158.50 | 159.40 | 159.40 | -1.91% | 106,826 |
| Apr 20, 2026 | 160.90 | 162.80 | 160.60 | 162.50 | 162.50 | 0.43% | 89,688 |
| Apr 17, 2026 | 162.80 | 163.40 | 160.30 | 161.80 | 161.80 | -0.49% | 139,997 |
| Apr 16, 2026 | 163.10 | 164.30 | 161.90 | 162.60 | 162.60 | -0.12% | 152,965 |
| Apr 15, 2026 | 165.30 | 166.70 | 162.80 | 162.80 | 162.80 | -1.33% | 124,595 |
| Apr 14, 2026 | 167.70 | 168.50 | 164.60 | 165.00 | 165.00 | -0.84% | 132,300 |
| Apr 13, 2026 | 169.90 | 170.00 | 166.40 | 166.40 | 166.40 | -2.58% | 136,406 |
| Apr 10, 2026 | 164.40 | 170.80 | 164.40 | 170.80 | 170.80 | 4.98% | 126,423 |
| Apr 9, 2026 | 163.70 | 165.50 | 162.50 | 162.70 | 162.70 | -0.25% | 156,661 |
| Apr 8, 2026 | 166.10 | 166.20 | 162.80 | 163.10 | 163.10 | -0.49% | 159,987 |
| Apr 7, 2026 | 167.30 | 168.10 | 163.40 | 163.90 | 163.90 | -2.15% | 103,264 |
| Apr 2, 2026 | 163.80 | 167.80 | 162.40 | 167.50 | 167.50 | 1.45% | 80,583 |
| Apr 1, 2026 | 161.70 | 165.60 | 161.60 | 165.10 | 165.10 | 2.93% | 123,393 |
| Mar 31, 2026 | 156.30 | 160.40 | 154.80 | 160.40 | 160.40 | 2.82% | 136,847 |
| Mar 30, 2026 | 157.40 | 158.30 | 154.50 | 156.00 | 156.00 | -1.08% | 112,223 |
| Mar 27, 2026 | 152.90 | 158.90 | 152.90 | 157.70 | 157.70 | 3.21% | 126,762 |
| Mar 26, 2026 | 151.50 | 152.80 | 150.60 | 152.80 | 152.80 | 0.59% | 74,161 |
| Mar 25, 2026 | 149.90 | 151.90 | 148.60 | 151.90 | 151.90 | 1.95% | 74,050 |
| Mar 24, 2026 | 148.60 | 150.20 | 147.50 | 149.00 | 149.00 | 0.40% | 82,126 |
| Mar 23, 2026 | 147.40 | 150.55 | 144.80 | 148.40 | 148.40 | -0.80% | 84,374 |
| Mar 20, 2026 | 152.30 | 153.10 | 148.80 | 149.60 | 149.60 | -1.71% | 274,028 |
| Mar 19, 2026 | 154.50 | 155.80 | 152.20 | 152.20 | 152.20 | -1.87% | 114,184 |
| Mar 18, 2026 | 157.70 | 159.00 | 155.00 | 155.10 | 155.10 | -1.65% | 87,608 |
| Mar 17, 2026 | 153.60 | 157.70 | 153.40 | 157.70 | 157.70 | 2.67% | 119,614 |
| Mar 16, 2026 | 153.40 | 155.20 | 153.40 | 153.60 | 153.60 | 0.85% | 69,329 |
| Mar 13, 2026 | 153.40 | 155.10 | 151.90 | 152.30 | 152.30 | -0.65% | 83,494 |
| Mar 12, 2026 | 155.90 | 156.80 | 153.00 | 153.30 | 153.30 | -1.86% | 105,267 |
| Mar 11, 2026 | 157.40 | 157.60 | 155.20 | 156.20 | 156.20 | -0.57% | 98,151 |
| Mar 10, 2026 | 158.00 | 161.70 | 157.10 | 157.10 | 157.10 | 1.88% | 147,889 |
| Mar 9, 2026 | 157.50 | 157.50 | 153.50 | 154.20 | 154.20 | -4.16% | 176,487 |
| Mar 6, 2026 | 164.30 | 165.10 | 160.90 | 160.90 | 160.90 | -2.25% | 113,279 |
| 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 |