UK markets closed

Innate Pharma S.A. (IPH.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
2.2450+0.0400 (+1.81%)
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242.24502.26002.21502.24502.245038,192
03 May 20242.20002.23002.19002.20502.205042,190
02 May 20242.20002.20002.17502.19002.190041,340
30 Apr 20242.24502.24502.20002.20502.20508,679
29 Apr 20242.25502.25502.21002.23002.230016,464
26 Apr 20242.23002.26002.20002.24502.245061,472
25 Apr 20242.23502.24502.18002.18002.180019,133
24 Apr 20242.24502.25502.20002.23502.235060,896
23 Apr 20242.19002.26502.15502.26002.260079,753
22 Apr 20242.11002.19002.11002.16502.165034,564
19 Apr 20242.15002.16002.11002.11002.110061,255
18 Apr 20242.15002.17502.12502.15002.150072,009
17 Apr 20242.20502.20502.13502.16002.1600126,844
16 Apr 20242.25002.28002.17002.20002.200088,136
15 Apr 20242.34002.34002.26002.26002.260089,612
12 Apr 20242.35002.35002.29502.33502.335029,152
11 Apr 20242.35002.35002.29502.33002.330022,161
10 Apr 20242.38002.38002.29002.32502.325058,020
09 Apr 20242.31502.38502.28502.30002.300084,732
08 Apr 20242.21002.34002.21002.34002.340071,278
05 Apr 20242.29002.29002.20002.20502.205050,280
04 Apr 20242.25502.29502.23502.26502.265049,343
03 Apr 20242.23502.28502.23002.28002.280058,925
02 Apr 20242.21002.36502.21002.23002.2300171,835
28 Mar 20242.17502.20502.16502.18502.185040,353
27 Mar 20242.19002.19502.15002.19002.190053,254
26 Mar 20242.20002.20002.17002.19502.195026,812
25 Mar 20242.17002.20002.15502.18002.180032,842
22 Mar 20242.16002.21502.15002.16502.165025,864
21 Mar 20242.19002.23502.15002.17002.170047,500
20 Mar 20242.18002.23002.18002.18502.185033,363
19 Mar 20242.18502.22002.17502.21502.215028,628
18 Mar 20242.20002.22002.16502.19002.190062,181
15 Mar 20242.22002.22502.15502.15502.155062,397
14 Mar 20242.24002.25002.21502.21502.215018,039
13 Mar 20242.20502.24502.20002.24002.240026,141
12 Mar 20242.23002.25002.18002.24002.240051,360
11 Mar 20242.29002.34502.22502.23002.230073,303
08 Mar 20242.31002.39502.29002.29002.290032,046
07 Mar 20242.31002.37502.31002.34502.345047,021
06 Mar 20242.28002.38002.25002.30002.3000208,070
05 Mar 20242.23502.24002.20002.20002.2000100,530
04 Mar 20242.24502.31502.20002.20502.205044,124
01 Mar 20242.19502.28002.19002.27502.275050,898
29 Feb 20242.40002.40002.12002.18502.1850324,174
28 Feb 20242.40002.44002.33002.36002.360060,657
27 Feb 20242.40002.40002.33502.35502.355041,897
26 Feb 20242.40002.43002.36002.40002.400049,946
23 Feb 20242.32502.44002.32502.40002.4000105,470
22 Feb 20242.28502.36002.24502.35002.350083,917
21 Feb 20242.26502.28002.24002.25502.255023,209
20 Feb 20242.30002.30002.26002.29002.290022,893
19 Feb 20242.28502.30502.27002.28502.285020,811
16 Feb 20242.31502.32502.28002.30502.305046,181
15 Feb 20242.26002.32502.21502.31002.310091,725
14 Feb 20242.26002.26002.24002.25002.250021,380
13 Feb 20242.27002.30002.26002.26002.260036,138
12 Feb 20242.24002.30002.23002.26502.265052,440
09 Feb 20242.25002.27502.23002.24002.240061,604
08 Feb 20242.30002.32002.25502.25502.255047,154
07 Feb 20242.35002.37002.28002.29002.290096,149
06 Feb 20242.35002.38502.32002.38002.3800113,510
05 Feb 20242.34502.39502.33002.35002.3500111,948
02 Feb 20242.38502.42002.32002.35002.350081,213
01 Feb 20242.50002.50002.38502.38502.385070,582
31 Jan 20242.51502.54002.46502.47002.470045,061
30 Jan 20242.58502.59002.50002.55002.550055,470
29 Jan 20242.52002.56002.50002.55002.550023,153
26 Jan 20242.58002.62502.51002.51502.5150146,062
25 Jan 20242.58002.59502.54002.56002.560051,952
24 Jan 20242.52002.58502.49002.52002.520085,399
23 Jan 20242.48002.52002.45002.51002.510026,194
22 Jan 20242.45002.50002.45002.45502.455042,236
19 Jan 20242.45002.47502.45002.45002.450054,487
18 Jan 20242.49002.49502.45002.45002.450054,175
17 Jan 20242.53002.53002.44502.47502.475081,760
16 Jan 20242.47502.53002.39002.50002.5000106,382
15 Jan 20242.50502.52002.47502.49002.490062,312
12 Jan 20242.51002.56002.51002.55002.550069,830
11 Jan 20242.50502.55502.50002.54502.545091,543
10 Jan 20242.58002.59002.46502.50502.5050130,711
09 Jan 20242.67002.67002.56502.58002.580059,444
08 Jan 20242.68002.69002.59502.61002.6100136,312
05 Jan 20242.74502.74502.63502.69502.6950171,090
04 Jan 20242.64002.80002.56502.76002.7600531,797
03 Jan 20242.64002.64002.50002.52002.5200137,143
02 Jan 20242.63002.69002.57502.64002.6400201,467
29 Dec 20232.56502.64502.54002.62002.6200129,114
28 Dec 20232.56002.57002.53002.56002.560088,274
27 Dec 20232.52002.60002.50002.54002.5400183,705
22 Dec 20232.55502.57502.45502.47502.4750134,668
21 Dec 20232.59002.60502.50502.51502.5150137,509
20 Dec 20232.47002.66502.43002.65002.6500397,190
19 Dec 20232.60002.68502.42002.46002.4600798,554
18 Dec 20232.36502.39002.34002.34502.345052,449
15 Dec 20232.32002.41502.32002.38002.380084,190
14 Dec 20232.33502.44002.30002.30002.3000162,722
13 Dec 20232.32502.35002.28002.30002.3000112,617
12 Dec 20232.39002.41502.26502.29002.2900109,429
11 Dec 20232.43002.57502.37002.38502.3850337,156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...