UK markets close in 5 hours 38 minutes

Ipsen S.A. (IPN.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
115.100.00 (0.00%)
As of 11:32AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024115.50115.80115.00115.10115.101,474
02 May 2024115.30116.40114.40115.10115.1055,682
30 Apr 2024112.70114.80111.40114.10114.1077,063
29 Apr 2024113.10113.50111.30112.50112.5077,038
26 Apr 2024112.60113.10111.40113.00113.0055,575
25 Apr 2024112.00114.40111.10112.30112.3068,205
24 Apr 2024113.20115.90112.30112.30112.30109,969
23 Apr 2024112.70113.80110.80111.40111.4072,843
22 Apr 2024108.80112.50108.40112.50112.50115,703
19 Apr 2024106.10108.40105.30108.40108.4061,254
18 Apr 2024106.40106.90105.40106.30106.3048,574
17 Apr 2024107.40108.10106.40106.40106.4062,388
16 Apr 2024107.80107.90106.20107.60107.6054,879
15 Apr 2024110.10110.10108.20108.40108.4079,894
12 Apr 2024109.70110.50108.80109.40109.4054,071
11 Apr 2024108.70109.60108.30109.40109.4034,633
10 Apr 2024110.30110.50108.00108.90108.9065,062
09 Apr 2024108.00110.50108.00110.10110.1058,259
08 Apr 2024107.10108.70106.60108.30108.3048,085
05 Apr 2024107.00108.10105.80107.40107.4054,899
04 Apr 2024107.30108.90107.30108.50108.5045,194
03 Apr 2024105.50107.20104.60107.20107.2056,950
02 Apr 2024109.70110.80105.80106.10106.1069,185
28 Mar 2024109.40111.50109.10110.30110.30106,351
27 Mar 2024108.10109.50108.10109.20109.2051,965
26 Mar 2024109.30109.60107.60108.30108.3069,726
25 Mar 2024108.80110.30108.80109.50109.5061,465
22 Mar 2024108.60109.40107.80109.10109.10119,187
21 Mar 2024107.30108.90106.60108.90108.90110,453
20 Mar 2024104.60106.70103.90106.70106.7072,613
19 Mar 2024105.30105.30103.50105.20105.2060,162
18 Mar 2024105.40105.80104.70105.60105.6040,744
15 Mar 2024108.20108.70105.10105.40105.40152,039
14 Mar 2024107.50108.30106.40108.10108.1057,507
13 Mar 2024108.00108.60107.30107.60107.6066,880
12 Mar 2024106.60108.00106.00107.70107.7060,425
11 Mar 2024103.40106.40103.40106.40106.4073,795
08 Mar 2024103.90104.90103.30103.70103.7047,113
07 Mar 2024102.40104.00102.20103.80103.8039,630
06 Mar 2024100.60102.20100.10101.80101.8069,737
05 Mar 2024102.60102.60100.10100.70100.7033,022
04 Mar 2024101.70102.70101.70102.60102.6043,377
01 Mar 2024101.80101.9099.70101.50101.5069,641
29 Feb 2024101.90102.40101.00101.80101.80291,182
28 Feb 2024103.20103.80101.60101.60101.6042,296
27 Feb 2024103.60104.20102.80103.50103.5061,272
26 Feb 2024104.80105.30103.30103.30103.3033,860
23 Feb 2024104.70105.10104.10104.80104.8046,674
22 Feb 2024104.20105.60102.10104.70104.7080,309
21 Feb 2024103.50104.70102.60103.80103.8087,864
20 Feb 2024106.00107.80105.50105.60105.6066,106
19 Feb 2024105.10106.30104.50106.10106.1052,385
16 Feb 2024105.10108.50104.70104.90104.90122,660
15 Feb 2024104.00106.00103.90105.00105.0074,723
14 Feb 2024103.20105.20103.00103.30103.3083,095
13 Feb 2024102.70104.60100.20102.90102.90165,061
12 Feb 2024107.70108.20102.90102.90102.90176,697
09 Feb 2024106.20109.70106.20107.80107.8090,354
08 Feb 2024106.50107.00101.10106.20106.20196,202
07 Feb 2024107.10107.40106.30107.10107.1057,013
06 Feb 2024105.90107.00105.80106.50106.5052,631
05 Feb 2024104.80106.90104.80105.70105.7047,958
02 Feb 2024106.00107.10105.60105.70105.7064,534
01 Feb 2024106.70107.40105.50105.70105.7066,801
31 Jan 2024105.60107.60104.90107.00107.0098,743
30 Jan 2024108.00109.10105.60105.60105.60102,367
29 Jan 2024107.40108.10107.30107.80107.8048,376
26 Jan 2024107.30108.50107.30107.70107.7044,442
25 Jan 2024107.90108.20107.00107.00107.0048,552
24 Jan 2024106.70108.30106.40107.80107.8071,104
23 Jan 2024106.80107.50106.40106.40106.4068,246
22 Jan 2024105.30107.60105.30106.60106.6057,848
19 Jan 2024106.50106.60104.80105.30105.3056,700
18 Jan 2024105.00106.20104.20106.10106.1076,305
17 Jan 2024104.00105.30103.30105.00105.0070,215
16 Jan 2024103.80104.90103.00104.70104.7075,902
15 Jan 2024103.90105.20103.60104.10104.1078,658
12 Jan 2024102.90103.70102.50102.70102.7062,850
11 Jan 2024106.30106.60102.60102.60102.60107,823
10 Jan 2024105.20108.00104.70105.40105.40174,870
09 Jan 2024108.70109.10107.10107.10107.10153,576
08 Jan 2024108.20109.00106.80108.50108.5049,975
05 Jan 2024108.40108.70107.10108.50108.5049,774
04 Jan 2024107.60110.10107.60109.60109.6038,079
03 Jan 2024109.00110.60107.40107.70107.7051,183
02 Jan 2024108.20109.50108.20108.90108.9064,642
29 Dec 2023108.00108.60107.50107.90107.9028,878
28 Dec 2023107.90108.10107.50107.70107.7026,705
27 Dec 2023107.50108.10107.20107.60107.6038,101
22 Dec 2023106.60107.70106.60107.20107.2038,338
21 Dec 2023105.80107.20105.70106.60106.6056,375
20 Dec 2023106.20107.40106.20106.80106.8056,936
19 Dec 2023105.70107.10105.00106.00106.0083,245
18 Dec 2023104.40105.90104.40105.80105.8055,139
15 Dec 2023105.70106.50104.10104.70104.70188,257
14 Dec 2023104.00106.00103.50106.00106.00129,055
13 Dec 2023101.70102.90101.70102.50102.5067,293
12 Dec 2023101.60102.80100.80101.50101.5095,439
11 Dec 2023103.00103.40101.50102.50102.5063,391
08 Dec 2023103.60104.00102.20103.10103.1068,147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...