Innate Pharma S.A. (FRA:IDDA)
Germany
· Delayed Price · Currency is EUR 1.660
-0.010 (-0.60%)
At close: Dec 4, 2025
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | - | - |
| Dec 4, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Dec 3, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | 5.03% | - |
| Dec 2, 2025 | 1.71 | 1.72 | 1.59 | 1.59 | 1.59 | -4.22% | - |
| Dec 1, 2025 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 28, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | -2.35% | - |
| Nov 27, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 3.66% | - |
| Nov 26, 2025 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 25, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | - |
| Nov 24, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Nov 21, 2025 | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | 2.55% | - |
| Nov 20, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Nov 19, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | - | - |
| Nov 18, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Nov 17, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | - | - |
| Nov 14, 2025 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -2.50% | - |
| Nov 13, 2025 | 1.61 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Nov 12, 2025 | 1.77 | 1.77 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 11, 2025 | 1.67 | 1.75 | 1.62 | 1.62 | 1.62 | -11.48% | - |
| Nov 10, 2025 | 1.72 | 1.83 | 1.58 | 1.83 | 1.83 | 18.06% | 28,340 |
| Nov 7, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 2.65% | - |
| Nov 6, 2025 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Nov 5, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -4.91% | - |
| Nov 4, 2025 | 1.62 | 1.63 | 1.57 | 1.63 | 1.63 | 0.62% | 15,706 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -4.71% | - |
| Oct 31, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | - |
| Oct 30, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -3.98% | - |
| Oct 29, 2025 | 1.67 | 1.77 | 1.67 | 1.76 | 1.76 | 3.53% | 6,430 |
| Oct 28, 2025 | 1.87 | 1.94 | 1.70 | 1.70 | 1.70 | -14.57% | - |
| Oct 27, 2025 | 1.83 | 1.99 | 1.83 | 1.99 | 1.99 | 8.15% | 5,000 |
| Oct 24, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | -4.17% | - |
| Oct 23, 2025 | 1.77 | 1.92 | 1.74 | 1.92 | 1.92 | 7.26% | 1,041 |
| Oct 22, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | - | - |
| Oct 21, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 1.13% | - |
| Oct 20, 2025 | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | -3.80% | - |
| Oct 17, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -4.66% | - |
| Oct 16, 2025 | 1.83 | 1.93 | 1.83 | 1.93 | 1.93 | 4.32% | - |
| Oct 15, 2025 | 1.78 | 1.85 | 1.76 | 1.85 | 1.85 | 1.09% | - |
| Oct 14, 2025 | 1.63 | 1.83 | 1.63 | 1.83 | 1.83 | 10.24% | - |
| Oct 13, 2025 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | -3.49% | - |
| Oct 10, 2025 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Oct 9, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 1.71% | - |
| Oct 8, 2025 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 1.74% | - |
| Oct 7, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Oct 6, 2025 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -3.89% | - |
| Oct 3, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.05% | - |
| Oct 2, 2025 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 1.76% | - |
| Oct 1, 2025 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | - | - |
| Sep 30, 2025 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 5.59% | - |
| Sep 29, 2025 | 1.56 | 1.65 | 1.56 | 1.61 | 1.61 | 1.26% | - |
| Sep 26, 2025 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | -3.05% | - |
| Sep 25, 2025 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 0.61% | - |
| Sep 24, 2025 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 3.16% | - |
| Sep 23, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 1.28% | - |
| Sep 22, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | - |
| Sep 19, 2025 | 1.62 | 1.68 | 1.56 | 1.56 | 1.56 | -5.45% | - |
| Sep 18, 2025 | 1.68 | 1.77 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Sep 17, 2025 | 1.76 | 1.76 | 1.63 | 1.67 | 1.67 | -6.70% | - |
| Sep 16, 2025 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | -0.56% | - |
| Sep 15, 2025 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 4.05% | - |
| Sep 12, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | -2.26% | - |
| Sep 11, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | -0.56% | - |
| Sep 10, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 1.14% | - |
| Sep 9, 2025 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 1.73% | - |
| Sep 8, 2025 | 1.71 | 1.77 | 1.71 | 1.73 | 1.73 | -1.70% | - |
| Sep 5, 2025 | 1.81 | 1.82 | 1.76 | 1.76 | 1.76 | -3.83% | 50 |
| Sep 4, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | - | - |
| Sep 3, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 2.81% | - |
| Sep 2, 2025 | 1.82 | 1.86 | 1.78 | 1.78 | 1.78 | -4.81% | - |
| Sep 1, 2025 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 2.19% | - |
| Aug 29, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | -1.61% | - |
| Aug 28, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | -0.53% | - |
| Aug 27, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | - | - |
| Aug 26, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | -4.59% | - |
| Aug 25, 2025 | 1.96 | 1.99 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Aug 22, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 1.53% | - |
| Aug 21, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | - | - |
| Aug 20, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | -2.97% | - |
| Aug 19, 2025 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | 2.02% | - |
| Aug 18, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 1.54% | - |
| Aug 15, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 2.09% | - |
| Aug 14, 2025 | 1.85 | 1.93 | 1.85 | 1.91 | 1.91 | 0.53% | - |
| Aug 13, 2025 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 3.26% | - |
| Aug 12, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 0.55% | - |
| Aug 11, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | - | - |
| Aug 8, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | - | - |
| Aug 7, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | -1.08% | - |
| Aug 6, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | - |
| Aug 5, 2025 | 1.81 | 1.86 | 1.81 | 1.84 | 1.84 | 1.10% | - |
| Aug 4, 2025 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | 4.60% | - |
| Aug 1, 2025 | 1.82 | 1.86 | 1.74 | 1.74 | 1.74 | -6.95% | - |
| Jul 31, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Jul 30, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | -0.52% | - |
| Jul 29, 2025 | 1.87 | 2.00 | 1.87 | 1.91 | 1.91 | -1.55% | - |
| Jul 28, 2025 | 1.75 | 1.94 | 1.75 | 1.94 | 1.94 | 11.49% | - |
| Jul 25, 2025 | 1.73 | 1.82 | 1.73 | 1.74 | 1.74 | 2.35% | - |
| Jul 24, 2025 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | - |
| Jul 23, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 4.91% | - |
| Jul 22, 2025 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 1.24% | - |
| Jul 21, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | - |