UK Markets closed

IPSEN SA IPSEN ORD SHS (0MH6.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
83.75+0.40 (+0.48%)
At close: 4:42PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Nov 202083.6584.6583.4583.7583.7518,314
19 Nov 202083.8584.2083.4083.3583.357,164
18 Nov 202085.0084.9583.6083.8583.853,056
17 Nov 202085.8086.5584.9585.1085.102,610
16 Nov 202085.1088.0085.6086.4586.456,219
13 Nov 202085.1085.5084.8985.4085.403,341
12 Nov 202085.2086.1084.5585.2085.207,901
11 Nov 202083.5586.5084.3585.4085.4021,443
10 Nov 202084.3085.2081.9584.0084.0078,541
09 Nov 202084.2086.0484.8585.1085.105,629
06 Nov 202086.4584.7583.3583.3583.3512,725
05 Nov 202085.1086.8585.3585.6085.6015,175
04 Nov 202080.5084.9580.9084.8084.8061,051
03 Nov 202079.8581.4579.3381.3081.3017,326
02 Nov 202078.4579.7077.8079.1579.1543,538
30 Oct 202076.6078.5075.5578.3578.3511,914
29 Oct 202077.1077.2575.7076.0076.006,687
28 Oct 202078.0578.7076.5577.2077.2013,709
27 Oct 202081.5079.9577.8179.7579.7513,139
26 Oct 202080.5082.1579.6079.6579.6518,201
23 Oct 202081.2081.7580.0080.5080.508,212
22 Oct 202076.0081.2575.3581.1081.1049,606
21 Oct 202078.0577.8575.6575.7575.7515,002
20 Oct 202077.8079.3077.2578.2578.254,715
19 Oct 202078.5578.8577.5077.6077.6013,001
16 Oct 202077.1079.5077.6078.0578.052,531
15 Oct 202080.3079.8577.5578.2578.2511,177
14 Oct 202081.0081.6580.5580.9080.907,786
13 Oct 202082.0582.0080.8081.2081.2014,591
12 Oct 202083.0583.6582.0982.3582.3528,509
09 Oct 202084.3084.4083.3983.5583.555,243
08 Oct 202084.3085.5083.3585.0085.004,935
07 Oct 202086.0585.7583.2584.0084.002,518
06 Oct 202088.0088.2586.1086.3586.353,865
05 Oct 202085.6088.4586.0087.6587.657,098
02 Oct 202090.0588.3585.4085.4085.401,437
01 Oct 202089.5091.7089.5090.0590.0519,205
30 Sep 202088.7089.7588.8589.4089.40634
29 Sep 202089.9090.4588.7488.8088.804,294
28 Sep 202087.0589.9589.0089.3089.304,342
25 Sep 202088.3088.4086.7087.8587.855,139
24 Sep 202089.5089.9588.4089.0089.002,669
23 Sep 202088.9090.4589.0589.6089.601,981
22 Sep 202089.2090.8088.7089.2089.208,138
21 Sep 202093.2093.1089.3889.8089.805,064
18 Sep 202093.9094.8592.7592.8092.8013,819
17 Sep 202094.5595.9093.9094.2594.2528,938
16 Sep 202093.2094.5490.9093.8093.805,626
15 Sep 202090.9593.2590.7493.0093.003,521
14 Sep 202090.6590.8589.0090.6590.653,060
11 Sep 202088.5090.5088.7089.8089.8011,960
10 Sep 202090.1590.0088.5088.9088.9074,377
09 Sep 202087.3590.1587.5089.6089.602,206
08 Sep 202088.5089.0587.4987.6587.6512,798
07 Sep 202085.2088.8586.7588.6088.602,142
04 Sep 202087.7588.3086.2086.0586.0517,911
03 Sep 202088.4090.9087.9088.2088.2016,054
02 Sep 202088.0089.4588.0588.5088.505,644
01 Sep 202088.0091.0087.1587.6587.656,783
28 Aug 202087.3587.6086.5586.8586.8551,352
27 Aug 202088.6089.2087.1587.4587.453,812
26 Aug 202088.9088.5087.3088.5088.503,406
25 Aug 202086.8588.4587.1587.8587.8511,272
24 Aug 202086.8588.3085.7086.5586.557,975
21 Aug 202088.0086.8085.7086.3586.351,950
20 Aug 202086.9587.4086.6086.7586.752,003
19 Aug 202086.5587.9586.1586.9586.955,401
18 Aug 202089.0088.7986.7086.8586.8516,087
17 Aug 202086.9589.0987.0588.9088.905,244
14 Aug 202088.4087.6085.7086.0586.055,081
13 Aug 202087.8588.2087.3088.0088.006,741
12 Aug 202085.1087.8085.7087.1587.155,061
11 Aug 202085.2087.5085.1587.3587.356,022
10 Aug 202084.7085.3583.8084.9084.903,034
07 Aug 202084.5085.0583.9084.8084.8014,516
06 Aug 202084.8085.4084.7285.2085.2010,228
05 Aug 202084.3085.5984.1584.7084.7015,468
04 Aug 202085.5086.3583.5084.0084.0014,307
03 Aug 202082.2585.8581.4085.7085.7014,337
31 Jul 202084.9085.8581.5581.7081.7016,752
30 Jul 202080.5084.9080.5084.3084.3031,413
29 Jul 202081.9082.4480.5880.6080.604,895
28 Jul 202079.3582.3579.4581.7081.704,933
27 Jul 202078.0579.6077.5079.2579.2533,230
24 Jul 202080.5078.9577.7578.5578.5520,850
23 Jul 202082.0581.7580.6081.0081.0044,380
22 Jul 202079.1584.4080.3081.8081.8025,610
21 Jul 202078.9580.8578.6879.2579.256,233
20 Jul 2020------
17 Jul 202078.5579.7078.3579.2579.2523,544
16 Jul 202078.9580.4578.5979.2579.252,375
15 Jul 202078.9580.9079.1580.7080.706,743
14 Jul 202080.1081.3579.1579.2579.2513,473
13 Jul 202079.5581.2079.3581.1081.10147,210
10 Jul 202078.0579.6577.3279.2579.2520,677
09 Jul 202076.4079.2576.4077.8077.8013,515
08 Jul 202077.8077.5175.4076.4076.406,530
07 Jul 202077.8078.4077.1578.3578.355,952
06 Jul 202076.5078.1575.6577.7077.7014,831
03 Jul 202075.7576.9575.5575.2575.258,303
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...