Ipsen S.A. (VIE:IPN)
Austria
· Delayed Price · Currency is EUR 123.40
+0.10 (0.08%)
At close: Dec 5, 2025
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 122.80 | 123.30 | 122.80 | 123.30 | 123.30 | 0.98% | - |
| Dec 3, 2025 | 124.50 | 124.50 | 122.10 | 122.10 | 122.10 | -2.24% | - |
| Dec 2, 2025 | 124.60 | 125.40 | 124.60 | 124.90 | 124.90 | 0.81% | - |
| Dec 1, 2025 | 123.90 | 124.50 | 123.90 | 123.90 | 123.90 | -1.27% | - |
| Nov 28, 2025 | 124.80 | 125.50 | 124.60 | 125.50 | 125.50 | - | - |
| Nov 27, 2025 | 124.60 | 126.10 | 124.60 | 125.50 | 125.50 | -0.55% | - |
| Nov 26, 2025 | 126.00 | 127.10 | 126.00 | 126.20 | 126.20 | -1.48% | - |
| Nov 25, 2025 | 128.40 | 128.40 | 127.30 | 128.10 | 128.10 | 0.23% | - |
| Nov 24, 2025 | 127.50 | 128.20 | 127.50 | 127.80 | 127.80 | 1.19% | - |
| Nov 21, 2025 | 126.40 | 126.40 | 125.70 | 126.30 | 126.30 | -1.41% | - |
| Nov 20, 2025 | 128.30 | 128.30 | 128.10 | 128.10 | 128.10 | -0.16% | - |
| Nov 19, 2025 | 128.60 | 128.60 | 128.00 | 128.30 | 128.30 | 0.08% | - |
| Nov 18, 2025 | 129.80 | 129.80 | 128.20 | 128.20 | 128.20 | -1.38% | - |
| Nov 17, 2025 | 130.30 | 130.30 | 130.00 | 130.00 | 130.00 | -0.46% | - |
| Nov 14, 2025 | 130.50 | 130.60 | 130.30 | 130.60 | 130.60 | 0.46% | - |
| Nov 13, 2025 | 130.50 | 130.50 | 129.80 | 130.00 | 130.00 | - | - |
| Nov 12, 2025 | 130.60 | 130.90 | 130.00 | 130.00 | 130.00 | 1.01% | - |
| Nov 11, 2025 | 127.40 | 128.70 | 127.40 | 128.70 | 128.70 | 1.10% | - |
| Nov 10, 2025 | 124.60 | 127.30 | 124.60 | 127.30 | 127.30 | 3.33% | - |
| Nov 7, 2025 | 123.10 | 123.50 | 123.00 | 123.20 | 123.20 | 0.33% | - |
| Nov 6, 2025 | 122.90 | 122.90 | 122.50 | 122.80 | 122.80 | -0.08% | - |
| Nov 5, 2025 | 123.50 | 124.50 | 122.90 | 122.90 | 122.90 | 0.08% | - |
| Nov 4, 2025 | 122.20 | 123.10 | 121.90 | 122.80 | 122.80 | 0.08% | - |
| Nov 3, 2025 | 121.90 | 122.70 | 121.90 | 122.70 | 122.70 | 0.57% | - |
| Oct 31, 2025 | 122.60 | 122.60 | 121.60 | 122.00 | 122.00 | 0.74% | - |
| Oct 30, 2025 | 121.30 | 122.20 | 121.10 | 121.10 | 121.10 | 0.25% | - |
| Oct 29, 2025 | 120.00 | 121.10 | 120.00 | 120.80 | 120.80 | 0.67% | - |
| Oct 28, 2025 | 118.80 | 120.00 | 118.80 | 120.00 | 120.00 | 0.17% | - |
| Oct 27, 2025 | 121.10 | 121.10 | 119.80 | 119.80 | 119.80 | -1.48% | - |
| Oct 24, 2025 | 121.20 | 121.60 | 120.30 | 121.60 | 121.60 | 0.75% | - |
| Oct 23, 2025 | 120.50 | 121.40 | 120.50 | 120.70 | 120.70 | 5.69% | - |
| Oct 21, 2025 | 113.80 | 114.20 | 113.40 | 114.20 | 114.20 | 0.09% | - |
| Oct 20, 2025 | 114.70 | 114.70 | 114.10 | 114.10 | 114.10 | -0.09% | - |
| Oct 17, 2025 | 113.80 | 114.20 | 113.50 | 114.20 | 114.20 | 0.88% | - |
| Oct 16, 2025 | 114.60 | 114.60 | 113.20 | 113.20 | 113.20 | -0.88% | - |
| Oct 15, 2025 | 114.40 | 114.40 | 113.30 | 114.20 | 114.20 | 0.26% | - |
| Oct 14, 2025 | 113.40 | 113.90 | 113.20 | 113.90 | 113.90 | -0.70% | - |
| Oct 13, 2025 | 117.00 | 117.00 | 114.70 | 114.70 | 114.70 | -2.63% | - |
| Oct 10, 2025 | 117.60 | 118.40 | 117.60 | 117.80 | 117.80 | -0.25% | - |
| Oct 9, 2025 | 117.80 | 118.10 | 117.80 | 118.10 | 118.10 | 0.17% | - |
| Oct 8, 2025 | 116.80 | 118.20 | 116.80 | 117.90 | 117.90 | 1.20% | - |
| Oct 7, 2025 | 116.70 | 116.70 | 116.20 | 116.50 | 116.50 | 0.43% | - |
| Oct 6, 2025 | 115.90 | 116.00 | 115.20 | 116.00 | 116.00 | 0.52% | - |
| Oct 3, 2025 | 115.50 | 116.20 | 115.40 | 115.40 | 115.40 | 0.26% | - |
| Oct 2, 2025 | 119.70 | 119.70 | 115.10 | 115.10 | 115.10 | -2.62% | - |
| Oct 1, 2025 | 118.00 | 118.60 | 117.30 | 118.20 | 118.20 | 4.60% | 716 |
| Sep 30, 2025 | 113.60 | 113.70 | 113.00 | 113.00 | 113.00 | 0.44% | - |
| Sep 29, 2025 | 112.20 | 112.50 | 111.90 | 112.50 | 112.50 | 0.72% | - |
| Sep 26, 2025 | 110.90 | 111.70 | 110.60 | 111.70 | 111.70 | -0.53% | - |
| Sep 25, 2025 | 113.30 | 113.30 | 112.30 | 112.30 | 112.30 | -2.52% | - |
| Sep 24, 2025 | 114.60 | 115.60 | 114.60 | 115.20 | 115.20 | 1.50% | - |
| Sep 23, 2025 | 114.40 | 114.40 | 112.40 | 113.50 | 113.50 | -2.16% | - |
| Sep 22, 2025 | 117.30 | 117.30 | 114.80 | 116.00 | 116.00 | 0.61% | - |
| Sep 19, 2025 | 114.80 | 115.30 | 114.50 | 115.30 | 115.30 | 1.05% | - |
| Sep 18, 2025 | 116.20 | 116.20 | 114.10 | 114.10 | 114.10 | -1.13% | - |
| Sep 17, 2025 | 116.50 | 116.50 | 115.40 | 115.40 | 115.40 | -1.54% | - |
| Sep 16, 2025 | 117.90 | 117.90 | 117.20 | 117.20 | 117.20 | -2.09% | - |
| Sep 15, 2025 | 119.20 | 119.70 | 119.20 | 119.70 | 119.70 | 0.25% | - |
| Sep 12, 2025 | 119.80 | 120.10 | 119.40 | 119.40 | 119.40 | -0.25% | - |
| Sep 11, 2025 | 118.70 | 119.90 | 118.70 | 119.70 | 119.70 | 0.93% | - |
| Sep 10, 2025 | 119.50 | 119.50 | 118.60 | 118.60 | 118.60 | 0.08% | - |
| Sep 9, 2025 | 119.60 | 119.60 | 118.50 | 118.50 | 118.50 | -0.17% | - |
| Sep 8, 2025 | 120.50 | 120.50 | 118.60 | 118.70 | 118.70 | -0.84% | - |
| Sep 5, 2025 | 120.30 | 120.30 | 119.70 | 119.70 | 119.70 | -0.50% | - |
| Sep 4, 2025 | 117.40 | 120.60 | 117.40 | 120.30 | 120.30 | 3.26% | - |
| Sep 3, 2025 | 117.40 | 117.50 | 116.50 | 116.50 | 116.50 | - | - |
| Sep 2, 2025 | 116.90 | 116.90 | 116.40 | 116.50 | 116.50 | -0.68% | - |
| Sep 1, 2025 | 117.00 | 117.70 | 117.00 | 117.30 | 117.30 | 0.43% | - |
| Aug 29, 2025 | 118.20 | 118.20 | 116.70 | 116.80 | 116.80 | -1.10% | - |
| Aug 28, 2025 | 118.00 | 118.10 | 117.50 | 118.10 | 118.10 | 2.43% | - |
| Aug 27, 2025 | 116.40 | 117.80 | 115.30 | 115.30 | 115.30 | -0.52% | - |
| Aug 26, 2025 | 114.90 | 116.00 | 114.90 | 115.90 | 115.90 | -0.94% | - |
| Aug 25, 2025 | 116.80 | 117.00 | 116.20 | 117.00 | 117.00 | -0.43% | - |
| Aug 22, 2025 | 116.40 | 117.50 | 116.40 | 117.50 | 117.50 | 1.29% | - |
| Aug 21, 2025 | 115.70 | 116.00 | 115.00 | 116.00 | 116.00 | 0.43% | - |
| Aug 20, 2025 | 114.50 | 115.50 | 114.50 | 115.50 | 115.50 | 1.14% | - |
| Aug 19, 2025 | 113.20 | 114.20 | 113.20 | 114.20 | 114.20 | 0.26% | - |
| Aug 18, 2025 | 113.10 | 113.90 | 113.00 | 113.90 | 113.90 | 0.89% | - |
| Aug 15, 2025 | 111.90 | 112.90 | 111.90 | 112.90 | 112.90 | 2.26% | - |
| Aug 14, 2025 | 109.80 | 110.90 | 109.80 | 110.40 | 110.40 | 1.56% | - |
| Aug 13, 2025 | 107.70 | 109.00 | 107.70 | 108.70 | 108.70 | 2.16% | - |
| Aug 12, 2025 | 106.10 | 106.40 | 105.90 | 106.40 | 106.40 | 0.28% | - |
| Aug 11, 2025 | 107.10 | 107.10 | 106.10 | 106.10 | 106.10 | 0.66% | - |
| Aug 8, 2025 | 106.80 | 106.80 | 105.40 | 105.40 | 105.40 | -0.57% | - |
| Aug 7, 2025 | 105.40 | 106.00 | 105.40 | 106.00 | 106.00 | 0.19% | - |
| Aug 6, 2025 | 107.20 | 107.20 | 105.80 | 105.80 | 105.80 | -0.84% | - |
| Aug 5, 2025 | 106.80 | 107.50 | 106.70 | 106.70 | 106.70 | 0.47% | - |
| Aug 4, 2025 | 103.70 | 106.20 | 103.70 | 106.20 | 106.20 | 3.11% | - |
| Aug 1, 2025 | 102.70 | 103.40 | 102.70 | 103.00 | 103.00 | -0.87% | - |
| Jul 31, 2025 | 107.70 | 107.70 | 103.90 | 103.90 | 103.90 | -7.40% | - |
| Jul 30, 2025 | 112.10 | 112.20 | 111.90 | 112.20 | 112.20 | 0.18% | - |
| Jul 29, 2025 | 112.20 | 112.90 | 112.00 | 112.00 | 112.00 | -0.97% | - |
| Jul 28, 2025 | 113.90 | 114.70 | 113.10 | 113.10 | 113.10 | 1.53% | - |
| Jul 25, 2025 | 111.10 | 111.90 | 111.10 | 111.40 | 111.40 | -0.71% | - |
| Jul 24, 2025 | 110.10 | 112.20 | 110.10 | 112.20 | 112.20 | 3.70% | - |
| Jul 23, 2025 | 107.20 | 108.20 | 107.20 | 108.20 | 108.20 | 2.66% | - |
| Jul 22, 2025 | 106.00 | 106.00 | 104.60 | 105.40 | 105.40 | -0.85% | - |
| Jul 21, 2025 | 106.90 | 107.00 | 106.20 | 106.30 | 106.30 | -0.47% | - |
| Jul 18, 2025 | 106.80 | 106.80 | 106.00 | 106.80 | 106.80 | 0.28% | - |
| Jul 17, 2025 | 105.90 | 106.70 | 105.90 | 106.50 | 106.50 | 0.47% | - |