Ipsen S.A. (VIE:IPN)
Austria
· Delayed Price · Currency is EUR 163.10
-1.80 (-1.09%)
At close: Mar 6, 2026
Ipsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 164.00 | 164.00 | 163.10 | 163.10 | 163.10 | -1.09% | - |
| Mar 5, 2026 | 164.10 | 166.60 | 164.10 | 164.90 | 164.90 | 1.54% | - |
| Mar 4, 2026 | 161.60 | 162.90 | 161.60 | 162.40 | 162.40 | 0.37% | 51 |
| Mar 3, 2026 | 162.50 | 162.50 | 160.50 | 161.80 | 161.80 | -2.06% | - |
| Mar 2, 2026 | 163.20 | 165.50 | 163.20 | 165.20 | 165.20 | 1.04% | - |
| Feb 27, 2026 | 163.10 | 163.50 | 161.40 | 163.50 | 163.50 | 2.19% | 85 |
| Feb 26, 2026 | 160.60 | 161.60 | 160.00 | 160.00 | 160.00 | 0.38% | - |
| Feb 25, 2026 | 158.80 | 160.00 | 158.80 | 159.40 | 159.40 | 0.69% | - |
| Feb 24, 2026 | 156.90 | 158.30 | 156.90 | 158.30 | 158.30 | 2.59% | - |
| Feb 23, 2026 | 157.30 | 157.30 | 154.30 | 154.30 | 154.30 | -1.91% | - |
| Feb 20, 2026 | 158.60 | 159.70 | 157.30 | 157.30 | 157.30 | -0.25% | - |
| Feb 19, 2026 | 158.80 | 158.80 | 157.70 | 157.70 | 157.70 | 0.19% | - |
| Feb 18, 2026 | 156.30 | 157.90 | 156.30 | 157.40 | 157.40 | 0.77% | - |
| Feb 17, 2026 | 154.60 | 156.20 | 154.60 | 156.20 | 156.20 | 2.43% | - |
| Feb 16, 2026 | 155.40 | 155.40 | 152.40 | 152.50 | 152.50 | -0.13% | - |
| Feb 13, 2026 | 149.10 | 152.70 | 149.10 | 152.70 | 152.70 | 3.46% | - |
| Feb 12, 2026 | 145.80 | 149.30 | 145.80 | 147.60 | 147.60 | 6.80% | - |
| Feb 11, 2026 | 140.20 | 140.20 | 138.00 | 138.20 | 138.20 | -1.14% | - |
| Feb 10, 2026 | 139.00 | 139.80 | 139.00 | 139.80 | 139.80 | 2.12% | - |
| Feb 9, 2026 | 137.40 | 137.40 | 136.50 | 136.90 | 136.90 | 1.03% | - |
| Feb 6, 2026 | 134.10 | 135.50 | 133.90 | 135.50 | 135.50 | - | - |
| Feb 5, 2026 | 136.00 | 136.90 | 135.50 | 135.50 | 135.50 | -1.74% | - |
| Feb 4, 2026 | 135.20 | 137.90 | 135.20 | 137.90 | 137.90 | 2.76% | - |
| Feb 3, 2026 | 137.70 | 137.70 | 134.20 | 134.20 | 134.20 | -2.33% | - |
| Feb 2, 2026 | 136.90 | 137.40 | 136.90 | 137.40 | 137.40 | -0.58% | - |
| Jan 30, 2026 | 137.00 | 138.20 | 137.00 | 138.20 | 138.20 | -0.29% | - |
| Jan 29, 2026 | 137.60 | 138.60 | 137.10 | 138.60 | 138.60 | 0.95% | - |
| Jan 28, 2026 | 138.50 | 138.50 | 137.30 | 137.30 | 137.30 | -0.65% | - |
| Jan 27, 2026 | 139.00 | 139.00 | 138.20 | 138.20 | 138.20 | -0.22% | - |
| Jan 26, 2026 | 134.90 | 138.50 | 134.90 | 138.50 | 138.50 | 1.69% | - |
| Jan 23, 2026 | 136.50 | 137.10 | 136.20 | 136.20 | 136.20 | 1.11% | - |
| Jan 22, 2026 | 135.00 | 135.30 | 133.50 | 134.70 | 134.70 | 1.05% | - |
| Jan 21, 2026 | 133.60 | 133.60 | 132.60 | 133.30 | 133.30 | 2.15% | - |
| Jan 20, 2026 | 132.10 | 132.10 | 130.50 | 130.50 | 130.50 | -1.58% | - |
| Jan 19, 2026 | 132.60 | 132.80 | 132.60 | 132.60 | 132.60 | -2.21% | - |
| Jan 16, 2026 | 136.80 | 137.30 | 135.60 | 135.60 | 135.60 | -0.66% | - |
| Jan 15, 2026 | 136.20 | 137.30 | 136.20 | 136.50 | 136.50 | 1.64% | - |
| Jan 14, 2026 | 129.50 | 134.90 | 129.50 | 134.30 | 134.30 | 5.75% | - |
| Jan 13, 2026 | 130.50 | 130.50 | 126.80 | 127.00 | 127.00 | -1.78% | - |
| Jan 12, 2026 | 127.80 | 130.00 | 127.80 | 129.30 | 129.30 | 1.25% | - |
| Jan 9, 2026 | 126.40 | 127.70 | 126.40 | 127.70 | 127.70 | 1.43% | - |
| Jan 8, 2026 | 121.20 | 125.90 | 121.20 | 125.90 | 125.90 | 5.18% | 85 |
| Jan 7, 2026 | 121.70 | 121.70 | 119.70 | 119.70 | 119.70 | 0.25% | - |
| Jan 6, 2026 | 117.60 | 119.40 | 117.60 | 119.40 | 119.40 | 1.19% | - |
| Jan 5, 2026 | 116.80 | 118.00 | 116.40 | 118.00 | 118.00 | 0.25% | - |
| Jan 2, 2026 | 118.30 | 118.30 | 117.70 | 117.70 | 117.70 | -1.67% | - |
| Dec 30, 2025 | 119.00 | 119.70 | 119.00 | 119.70 | 119.70 | 0.59% | - |
| Dec 29, 2025 | 119.60 | 119.60 | 118.70 | 119.00 | 119.00 | -0.67% | - |
| Dec 23, 2025 | 119.40 | 119.90 | 119.40 | 119.80 | 119.80 | 1.01% | - |
| Dec 22, 2025 | 120.20 | 120.20 | 118.60 | 118.60 | 118.60 | -0.92% | - |
| Dec 19, 2025 | 117.60 | 119.70 | 117.60 | 119.70 | 119.70 | -0.17% | - |
| Dec 18, 2025 | 119.70 | 120.10 | 119.70 | 119.90 | 119.90 | -0.33% | - |
| Dec 17, 2025 | 120.80 | 121.00 | 120.30 | 120.30 | 120.30 | -0.58% | - |
| Dec 16, 2025 | 123.10 | 123.10 | 121.00 | 121.00 | 121.00 | -1.55% | - |
| Dec 15, 2025 | 120.50 | 122.90 | 120.50 | 122.90 | 122.90 | 1.32% | - |
| Dec 12, 2025 | 120.60 | 121.70 | 120.60 | 121.30 | 121.30 | - | - |
| Dec 11, 2025 | 122.30 | 122.70 | 121.30 | 121.30 | 121.30 | -0.41% | - |
| Dec 10, 2025 | 122.90 | 122.90 | 121.00 | 121.80 | 121.80 | -1.46% | - |
| Dec 9, 2025 | 123.30 | 123.60 | 123.10 | 123.60 | 123.60 | 0.24% | - |
| Dec 8, 2025 | 123.40 | 124.80 | 123.30 | 123.30 | 123.30 | -0.08% | - |
| Dec 5, 2025 | 123.10 | 123.40 | 122.80 | 123.40 | 123.40 | 0.08% | - |
| 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% | - |