Canada markets closed

Ipsen S.A. (IPN.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
115.10+1.00 (+0.88%)
At close: 05:35PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024115.30116.40114.40115.10115.1055,682
Apr 30, 2024112.70114.80111.40114.10114.1077,063
Apr 29, 2024113.10113.50111.30112.50112.5077,038
Apr 26, 2024112.60113.10111.40113.00113.0055,575
Apr 25, 2024112.00114.40111.10112.30112.3068,205
Apr 24, 2024113.20115.90112.30112.30112.30109,969
Apr 23, 2024112.70113.80110.80111.40111.4072,843
Apr 22, 2024108.80112.50108.40112.50112.50115,703
Apr 19, 2024106.10108.40105.30108.40108.4061,254
Apr 18, 2024106.40106.90105.40106.30106.3048,574
Apr 17, 2024107.40108.10106.40106.40106.4062,388
Apr 16, 2024107.80107.90106.20107.60107.6054,879
Apr 15, 2024110.10110.10108.20108.40108.4079,894
Apr 12, 2024109.70110.50108.80109.40109.4054,071
Apr 11, 2024108.70109.60108.30109.40109.4034,633
Apr 10, 2024110.30110.50108.00108.90108.9065,062
Apr 09, 2024108.00110.50108.00110.10110.1058,259
Apr 08, 2024107.10108.70106.60108.30108.3048,085
Apr 05, 2024107.00108.10105.80107.40107.4054,899
Apr 04, 2024107.30108.90107.30108.50108.5045,194
Apr 03, 2024105.50107.20104.60107.20107.2056,950
Apr 02, 2024109.70110.80105.80106.10106.1069,185
Mar 28, 2024109.40111.50109.10110.30110.30106,351
Mar 27, 2024108.10109.50108.10109.20109.2051,965
Mar 26, 2024109.30109.60107.60108.30108.3069,726
Mar 25, 2024108.80110.30108.80109.50109.5061,465
Mar 22, 2024108.60109.40107.80109.10109.10119,187
Mar 21, 2024107.30108.90106.60108.90108.90110,453
Mar 20, 2024104.60106.70103.90106.70106.7072,613
Mar 19, 2024105.30105.30103.50105.20105.2060,162
Mar 18, 2024105.40105.80104.70105.60105.6040,744
Mar 15, 2024108.20108.70105.10105.40105.40152,039
Mar 14, 2024107.50108.30106.40108.10108.1057,507
Mar 13, 2024108.00108.60107.30107.60107.6066,880
Mar 12, 2024106.60108.00106.00107.70107.7060,425
Mar 11, 2024103.40106.40103.40106.40106.4073,795
Mar 08, 2024103.90104.90103.30103.70103.7047,113
Mar 07, 2024102.40104.00102.20103.80103.8039,630
Mar 06, 2024100.60102.20100.10101.80101.8069,737
Mar 05, 2024102.60102.60100.10100.70100.7033,022
Mar 04, 2024101.70102.70101.70102.60102.6043,377
Mar 01, 2024101.80101.9099.70101.50101.5069,641
Feb 29, 2024101.90102.40101.00101.80101.80291,182
Feb 28, 2024103.20103.80101.60101.60101.6042,296
Feb 27, 2024103.60104.20102.80103.50103.5061,272
Feb 26, 2024104.80105.30103.30103.30103.3033,860
Feb 23, 2024104.70105.10104.10104.80104.8046,674
Feb 22, 2024104.20105.60102.10104.70104.7080,309
Feb 21, 2024103.50104.70102.60103.80103.8087,864
Feb 20, 2024106.00107.80105.50105.60105.6066,106
Feb 19, 2024105.10106.30104.50106.10106.1052,385
Feb 16, 2024105.10108.50104.70104.90104.90122,660
Feb 15, 2024104.00106.00103.90105.00105.0074,723
Feb 14, 2024103.20105.20103.00103.30103.3083,095
Feb 13, 2024102.70104.60100.20102.90102.90165,061
Feb 12, 2024107.70108.20102.90102.90102.90176,697
Feb 09, 2024106.20109.70106.20107.80107.8090,354
Feb 08, 2024106.50107.00101.10106.20106.20196,202
Feb 07, 2024107.10107.40106.30107.10107.1057,013
Feb 06, 2024105.90107.00105.80106.50106.5052,631
Feb 05, 2024104.80106.90104.80105.70105.7047,958
Feb 02, 2024106.00107.10105.60105.70105.7064,534
Feb 01, 2024106.70107.40105.50105.70105.7066,801
Jan 31, 2024105.60107.60104.90107.00107.0098,743
Jan 30, 2024108.00109.10105.60105.60105.60102,367
Jan 29, 2024107.40108.10107.30107.80107.8048,376
Jan 26, 2024107.30108.50107.30107.70107.7044,442
Jan 25, 2024107.90108.20107.00107.00107.0048,552
Jan 24, 2024106.70108.30106.40107.80107.8071,104
Jan 23, 2024106.80107.50106.40106.40106.4068,246
Jan 22, 2024105.30107.60105.30106.60106.6057,848
Jan 19, 2024106.50106.60104.80105.30105.3056,700
Jan 18, 2024105.00106.20104.20106.10106.1076,305
Jan 17, 2024104.00105.30103.30105.00105.0070,215
Jan 16, 2024103.80104.90103.00104.70104.7075,902
Jan 15, 2024103.90105.20103.60104.10104.1078,658
Jan 12, 2024102.90103.70102.50102.70102.7062,850
Jan 11, 2024106.30106.60102.60102.60102.60107,823
Jan 10, 2024105.20108.00104.70105.40105.40174,870
Jan 09, 2024108.70109.10107.10107.10107.10153,576
Jan 08, 2024108.20109.00106.80108.50108.5049,975
Jan 05, 2024108.40108.70107.10108.50108.5049,774
Jan 04, 2024107.60110.10107.60109.60109.6038,079
Jan 03, 2024109.00110.60107.40107.70107.7051,183
Jan 02, 2024108.20109.50108.20108.90108.9064,642
Dec 29, 2023108.00108.60107.50107.90107.9028,878
Dec 28, 2023107.90108.10107.50107.70107.7026,705
Dec 27, 2023107.50108.10107.20107.60107.6038,101
Dec 22, 2023106.60107.70106.60107.20107.2038,338
Dec 21, 2023105.80107.20105.70106.60106.6056,375
Dec 20, 2023106.20107.40106.20106.80106.8056,936
Dec 19, 2023105.70107.10105.00106.00106.0083,245
Dec 18, 2023104.40105.90104.40105.80105.8055,139
Dec 15, 2023105.70106.50104.10104.70104.70188,257
Dec 14, 2023104.00106.00103.50106.00106.00129,055
Dec 13, 2023101.70102.90101.70102.50102.5067,293
Dec 12, 2023101.60102.80100.80101.50101.5095,439
Dec 11, 2023103.00103.40101.50102.50102.5063,391
Dec 08, 2023103.60104.00102.20103.10103.1068,147
Dec 07, 2023102.70105.30102.40103.90103.90103,302
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...