Paris - Delayed Quote
EUR
Ipsen S.A. (IPN.PA)
157.60
+1.80
(+1.16%)
At close: October 30 at 5:35:12 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
157.00
159.10
156.40
157.60
157.60
117,545
Oct 29, 2026
154.20
157.20
154.20
155.80
155.80
88,649
Oct 28, 2026
151.90
155.30
151.00
152.90
152.90
65,124
Oct 27, 2026
151.80
153.30
149.30
152.50
152.50
123,828
Oct 26, 2026
152.40
154.60
151.30
151.50
151.50
100,112
Oct 23, 2026
154.00
154.30
149.90
151.20
151.20
190,639
Oct 22, 2026
153.70
155.70
148.60
152.20
152.20
192,885
Oct 21, 2026
151.30
153.30
150.70
152.20
152.20
92,856
Oct 20, 2026
149.30
151.90
148.50
151.90
151.90
116,973
Oct 19, 2026
150.20
150.20
146.90
148.40
148.40
83,109
Oct 16, 2026
147.60
151.10
146.70
149.00
149.00
152,683
Oct 15, 2026
145.40
148.50
145.00
148.50
148.50
145,250
Oct 14, 2026
142.20
145.60
141.60
145.60
145.60
163,923
Oct 13, 2026
144.40
145.80
141.80
142.60
142.60
99,154
Oct 12, 2026
142.90
144.20
142.90
144.10
144.10
76,047
Oct 9, 2026
143.10
145.00
142.30
142.70
142.70
63,464
Oct 8, 2026
143.80
143.80
140.80
141.50
141.50
115,985
Oct 7, 2026
140.60
145.00
140.50
145.00
145.00
118,786
Oct 6, 2026
141.30
143.30
138.60
140.60
140.60
160,930
Oct 5, 2026
140.50
142.10
139.90
140.60
140.60
71,989
Oct 2, 2026
139.80
141.90
138.30
139.60
139.60
97,499
Oct 1, 2026
141.50
143.40
140.40
140.60
140.60
104,670
Sep 30, 2026
144.20
144.60
142.10
142.10
142.10
171,338
Sep 29, 2026
144.30
145.50
142.70
143.20
143.20
92,772
Sep 28, 2026
143.70
144.10
142.30
143.50
143.50
88,839
Sep 25, 2026
149.20
149.50
141.10
143.30
143.30
119,496
Sep 24, 2026
148.30
150.60
146.70
149.10
149.10
127,956
Sep 23, 2026
151.00
151.30
147.90
148.10
148.10
75,866
Sep 22, 2026
147.70
151.00
146.90
150.60
150.60
108,330
Sep 21, 2026
151.00
151.10
143.70
147.90
147.90
238,553
Sep 18, 2026
156.20
157.80
155.60
155.90
155.90
175,194
Sep 17, 2026
159.00
159.60
153.90
155.80
155.80
131,108
Sep 16, 2026
159.70
160.70
156.60
158.60
158.60
73,136
Sep 15, 2026
159.60
161.40
159.10
160.30
160.30
69,991
Sep 14, 2026
157.50
159.10
156.60
159.10
159.10
54,764
Sep 11, 2026
156.50
158.20
156.30
157.10
157.10
50,800
Sep 10, 2026
158.60
159.20
156.10
156.40
156.40
71,628
Sep 9, 2026
159.10
159.80
157.50
158.50
158.50
73,632
Sep 8, 2026
160.70
160.70
156.40
159.20
159.20
109,766
Sep 7, 2026
164.60
165.70
163.70
163.80
163.80
64,434
Sep 4, 2026
168.20
168.30
163.60
164.70
164.70
86,307
Sep 3, 2026
168.20
170.90
167.40
168.60
168.60
86,251
Sep 2, 2026
167.30
168.70
165.80
167.70
167.70
86,028
Sep 1, 2026
163.50
167.70
163.40
167.70
167.70
96,017
Aug 31, 2026
163.30
163.70
160.80
163.10
163.10
108,721
Aug 28, 2026
169.00
169.30
163.00
163.10
163.10
49,884
Aug 27, 2026
166.30
169.20
165.70
169.20
169.20
112,273
Aug 26, 2026
166.40
166.80
164.60
165.90
165.90
67,303
Aug 25, 2026
162.50
166.40
162.50
166.00
166.00
59,289
Aug 24, 2026
163.00
163.00
160.30
162.60
162.60
66,193
Aug 21, 2026
162.60
164.00
160.60
163.40
163.40
53,626
Aug 20, 2026
166.30
167.40
162.30
163.40
163.40
94,571
Aug 19, 2026
164.10
166.70
163.00
165.10
165.10
72,813
Aug 18, 2026
161.10
164.90
160.00
163.70
163.70
84,590
Aug 17, 2026
157.40
162.30
157.40
161.50
161.50
81,464
Aug 14, 2026
157.30
157.30
154.30
156.00
156.00
79,668
Aug 13, 2026
155.10
157.50
153.90
157.50
157.50
85,759
Aug 12, 2026
155.50
155.80
153.70
155.50
155.50
101,777
Aug 11, 2026
158.90
158.90
154.50
155.40
155.40
101,074
Aug 10, 2026
161.20
162.20
158.30
158.30
158.30
115,723
Aug 7, 2026
161.30
163.90
160.30
161.60
161.60
107,122
Aug 6, 2026
161.30
163.00
160.40
161.90
161.90
108,916
Aug 5, 2026
156.50
159.80
156.10
159.70
159.70
98,502
Aug 4, 2026
154.10
158.40
154.00
156.90
156.90
127,698
Aug 3, 2026
164.90
165.20
153.10
153.10
153.10
150,980
Jul 31, 2026
159.10
174.00
158.20
167.20
167.20
214,745
Jul 30, 2026
161.80
168.70
157.20
157.20
157.20
225,171
Jul 29, 2026
161.70
163.70
160.30
163.70
163.70
92,593
Jul 28, 2026
159.10
162.60
156.70
160.40
160.40
104,720
Jul 27, 2026
158.80
160.20
158.20
158.70
158.70
91,304
Jul 24, 2026
157.70
160.90
156.00
158.40
158.40
95,940
Jul 23, 2026
162.70
163.00
159.80
163.00
163.00
69,032
Jul 22, 2026
162.20
164.50
162.20
162.30
162.30
71,244
Jul 21, 2026
161.70
162.80
159.10
162.20
162.20
136,146
Jul 20, 2026
160.20
162.00
159.20
162.00
162.00
105,156
Jul 17, 2026
157.60
161.40
156.40
161.40
161.40
101,116
Jul 16, 2026
160.90
160.90
155.80
157.90
157.90
113,404
Jul 15, 2026
159.10
161.00
158.80
160.60
160.60
157,420
Jul 14, 2026
160.30
160.30
157.00
158.40
158.40
86,353
Jul 13, 2026
163.60
163.70
160.30
160.60
160.60
85,294
Jul 10, 2026
169.20
169.60
161.40
162.70
162.70
103,718
Jul 9, 2026
167.00
169.80
165.20
168.80
168.80
102,020
Jul 8, 2026
167.00
167.40
165.10
166.00
166.00
140,827
Jul 7, 2026
169.20
169.40
166.90
168.40
168.40
97,562
Jul 6, 2026
171.60
172.70
168.00
169.50
169.50
80,079
Jul 3, 2026
170.80
172.40
166.50
170.70
170.70
68,410
Jul 2, 2026
166.00
171.10
164.90
171.10
171.10
134,415
Jul 1, 2026
168.40
170.00
165.60
165.80
165.80
122,377
Jun 30, 2026
165.50
169.10
164.80
168.80
168.80
128,092
Jun 29, 2026
162.60
166.60
162.60
165.00
165.00
105,178
Jun 26, 2026
162.10
163.10
160.00
162.40
162.40
100,683
Jun 25, 2026
163.60
163.80
161.90
162.20
162.20
94,097
Jun 24, 2026
163.00
165.20
162.30
163.50
163.50
120,069
Jun 23, 2026
157.60
162.90
157.60
162.60
162.60
118,911
Jun 22, 2026
156.60
157.30
154.50
157.20
157.20
143,290
Jun 19, 2026
154.70
156.60
154.70
156.50
156.50
411,968
Jun 18, 2026
159.80
160.90
153.30
154.50
154.50
159,370
Jun 17, 2026
156.30
159.00
155.60
159.00
159.00
130,014
Jun 16, 2026
156.60
157.70
154.70
155.50
155.50
121,320
Jun 15, 2026
158.90
159.20
156.20
156.20
156.20
128,557
Jun 12, 2026
156.90
158.10
156.50
157.80
157.80
68,924
Jun 11, 2026
154.70
158.10
152.70
157.10
157.10
143,949
Jun 10, 2026
158.30
158.50
153.40
155.10
155.10
129,360
Jun 9, 2026
157.00
158.60
155.50
157.90
157.90
113,067
Jun 8, 2026
156.20
159.20
155.50
157.80
157.80
118,590
Jun 5, 2026
154.80
158.10
154.40
157.80
157.80
122,859
Jun 4, 2026
150.90
154.80
150.90
154.40
154.40
95,985
Jun 3, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
150.70
151.50
148.70
151.30
151.30
108,617
Jun 2, 2026
152.80
152.80
150.50
152.30
150.70
122,441
Jun 1, 2026
152.80
155.10
151.80
151.80
150.21
208,887
May 29, 2026
156.40
157.40
154.60
156.60
154.95
547,959
May 28, 2026
157.70
157.70
155.00
155.80
154.16
136,976
May 27, 2026
159.80
160.90
157.30
158.10
156.44
137,811
May 26, 2026
161.70
162.40
160.30
161.40
159.70
81,120
May 25, 2026
160.50
163.00
160.30
162.70
160.99
29,561
May 22, 2026
161.10
163.40
159.40
160.20
158.52
95,635
May 21, 2026
159.30
161.60
158.70
160.60
158.91
136,188
May 20, 2026
157.70
159.60
156.50
159.60
157.92
122,110
May 19, 2026
154.30
159.10
153.30
157.60
155.94
162,664
May 18, 2026
164.20
164.20
152.00
154.90
153.27
134,859
May 15, 2026
166.00
167.40
165.70
166.00
164.26
72,319
May 14, 2026
165.40
166.40
165.30
165.80
164.06
69,306
May 13, 2026
166.20
166.70
163.70
165.20
163.46
81,379
May 12, 2026
163.70
165.60
163.30
165.60
163.86
90,653
May 11, 2026
167.20
168.00
163.70
164.50
162.77
138,189
May 8, 2026
168.20
169.00
165.30
166.40
164.65
92,736
May 7, 2026
173.10
173.20
168.50
168.50
166.73
148,521
May 6, 2026
169.70
173.50
168.70
172.90
171.08
84,097
May 5, 2026
168.50
169.80
167.50
169.40
167.62
91,016
May 4, 2026
166.70
166.90
164.80
166.50
164.75
72,492
Apr 30, 2026
162.90
167.20
162.50
167.00
165.25
129,802
Apr 29, 2026
166.00
166.00
162.80
162.90
161.19
94,262
Apr 28, 2026
164.00
165.40
161.40
165.40
163.66
130,236
Apr 27, 2026
163.50
165.50
162.50
164.10
162.38
149,195
Apr 24, 2026
165.10
165.10
162.00
163.00
161.29
115,393
Apr 23, 2026
161.50
165.50
161.00
165.50
163.76
152,300
Apr 22, 2026
159.90
163.30
159.80
160.10
158.42
158,241
Apr 21, 2026
162.00
163.00
158.50
159.40
157.73
106,826
Apr 20, 2026
160.90
162.80
160.60
162.50
160.79
89,688
Apr 17, 2026
162.80
163.40
160.30
161.80
160.10
139,997
Apr 16, 2026
163.10
164.30
161.90
162.60
160.89
152,965
Apr 15, 2026
165.30
166.70
162.80
162.80
161.09
124,595
Apr 14, 2026
167.70
168.50
164.60
165.00
163.27
132,300
Apr 13, 2026
169.90
170.00
166.40
166.40
164.65
136,406
Apr 10, 2026
164.40
170.80
164.40
170.80
169.01
126,423
Apr 9, 2026
163.70
165.50
162.50
162.70
160.99
156,661
Apr 8, 2026
166.10
166.20
162.80
163.10
161.39
159,987
Apr 7, 2026
167.30
168.10
163.40
163.90
162.18
103,264
Apr 2, 2026
163.80
167.80
162.40
167.50
165.74
80,583
Apr 1, 2026
161.70
165.60
161.60
165.10
163.37
123,393
Mar 31, 2026
156.30
160.40
154.80
160.40
158.71
136,847
Mar 30, 2026
157.40
158.30
154.50
156.00
154.36
112,223
Mar 27, 2026
152.90
158.90
152.90
157.70
156.04
126,762
Mar 26, 2026
151.50
152.80
150.60
152.80
151.19
74,161
Mar 25, 2026
149.90
151.90
148.60
151.90
150.30
74,050
Mar 24, 2026
148.60
150.20
147.50
149.00
147.43
82,126
Mar 23, 2026
147.40
150.55
144.80
148.40
146.84
84,374
Mar 20, 2026
152.30
153.10
148.80
149.60
148.03
274,028
Mar 19, 2026
154.50
155.80
152.20
152.20
150.60
114,184
Mar 18, 2026
157.70
159.00
155.00
155.10
153.47
87,608
Mar 17, 2026
153.60
157.70
153.40
157.70
156.04
119,614
Mar 16, 2026
153.40
155.20
153.40
153.60
151.99
69,329
Mar 13, 2026
153.40
155.10
151.90
152.30
150.70
83,494
Mar 12, 2026
155.90
156.80
153.00
153.30
151.69
105,267
Mar 11, 2026
157.40
157.60
155.20
156.20
154.56
98,151
Mar 10, 2026
158.00
161.70
157.10
157.10
155.45
147,889
Mar 9, 2026
157.50
157.50
153.50
154.20
152.58
176,487
Mar 6, 2026
164.30
165.10
160.90
160.90
159.21
113,279
Mar 5, 2026
164.00
167.10
163.50
164.60
162.87
76,587
Mar 4, 2026
160.90
163.70
160.90
163.70
161.98
64,981
Mar 3, 2026
162.90
163.20
159.70
160.80
159.11
82,237
Mar 2, 2026
163.30
166.30
162.10
164.40
162.67
102,105
Feb 27, 2026
160.80
165.10
160.70
165.10
163.37
282,586
Feb 26, 2026
159.30
162.20
158.40
160.50
158.81
131,205
Feb 25, 2026
158.90
160.80
157.70
159.40
157.73
113,192
Feb 24, 2026
157.10
159.70
156.20
159.70
158.02
88,788
Feb 23, 2026
157.10
157.70
154.00
157.00
155.35
101,317
Feb 20, 2026
159.20
160.00
156.50
157.70
156.04
96,881
Feb 19, 2026
158.80
159.90
156.70
158.20
156.54
72,974
Feb 18, 2026
155.30
158.20
155.30
157.30
155.65
107,195
Feb 17, 2026
153.50
156.80
153.50
155.60
153.97
79,734
Feb 16, 2026
155.10
155.60
151.70
153.90
152.28
79,127
Feb 13, 2026
147.40
154.70
146.90
154.70
153.07
146,747
Feb 12, 2026
139.10
152.50
138.90
147.60
146.05
227,404
Feb 11, 2026
140.00
140.00
137.10
138.80
137.34
84,602
Feb 10, 2026
138.50
140.00
138.40
139.70
138.23
93,908
Feb 9, 2026
137.50
138.00
136.10
137.90
136.45
67,063
Feb 6, 2026
134.30
136.40
133.40
136.10
134.67
58,285
Feb 5, 2026
136.50
137.40
135.10
135.60
134.18
60,409
Feb 4, 2026
136.20
138.00
134.90
136.80
135.36
66,343
Feb 3, 2026
137.90
137.90
134.20
136.10
134.67
91,615
Feb 2, 2026
137.30
137.90
136.70
137.40
135.96
53,136
Jan 30, 2026
137.20
138.10
136.50
137.60
136.15
61,491
Jan 29, 2026
138.00
138.90
136.40
136.60
135.16
98,126
Jan 28, 2026
139.10
139.10
136.80
137.70
136.25
71,974
Jan 27, 2026
138.40
139.70
138.00
139.40
137.94
59,806
Jan 26, 2026
135.80
139.90
134.20
138.70
137.24
73,644
Jan 23, 2026
136.30
137.40
136.00
136.60
135.16
64,604
Jan 22, 2026
133.70
136.30
133.40
136.00
134.57
78,025
Jan 21, 2026
134.00
134.10
132.30
132.80
131.40
72,252
Jan 20, 2026
132.30
133.70
130.00
133.70
132.30
97,260
Jan 19, 2026
132.70
133.30
131.50
132.70
131.31
62,302
Jan 16, 2026
136.60
138.00
134.00
134.50
133.09
82,843
Jan 15, 2026
136.00
137.90
134.90
136.10
134.67
81,924
Jan 14, 2026
128.00
136.30
128.00
136.30
134.87
146,376
Jan 13, 2026
129.30
130.90
126.20
127.50
126.16
149,639
Jan 12, 2026
127.40
130.20
127.10
129.30
127.94
121,174
Jan 9, 2026
125.90
128.10
125.90
127.40
126.06
109,924
Jan 8, 2026
120.30
127.30
120.20
126.70
125.37
139,785
Jan 7, 2026
121.40
122.20
119.70
121.70
120.42
139,285
Jan 6, 2026
117.00
121.00
116.80
121.00
119.73
94,939
Jan 5, 2026
116.00
118.60
116.00
117.00
115.77
127,491
Jan 2, 2026
118.70
119.10
116.10
116.10
114.88
80,481
Dec 31, 2025
119.00
119.00
118.60
119.00
117.75
28,760
Dec 30, 2025
118.90
120.00
118.80
119.00
117.75
47,333
Dec 29, 2025
119.70
120.00
118.50
118.60
117.35
62,406
Dec 24, 2025
119.10
120.00
118.70
120.00
118.74
23,291
Dec 23, 2025
119.70
120.10
119.20
119.40
118.15
65,889
Dec 22, 2025
120.00
120.30
118.30
119.40
118.15
105,656
Dec 19, 2025
119.50
121.00
115.60
120.30
119.04
215,138
Dec 18, 2025
120.00
120.50
119.10
120.10
118.84
127,630
Dec 17, 2025
120.90
121.10
119.80
120.10
118.84
109,126
Dec 16, 2025
122.70
124.00
119.70
120.60
119.33
124,063
Dec 15, 2025
120.80
123.40
119.10
122.40
121.11
138,214
Dec 12, 2025
121.30
122.00
120.50
121.10
119.83
70,388
Dec 11, 2025
122.10
123.00
120.60
121.50
120.22
127,272
Dec 10, 2025
122.70
123.10
120.30
121.50
120.22
104,619
Dec 9, 2025
122.50
124.10
122.30
123.50
122.20
68,801
Dec 8, 2025
122.50
125.00
122.40
122.40
121.11
89,937
Dec 5, 2025
122.70
123.50
121.90
121.90
120.62
82,418
Dec 4, 2025
122.40
123.80
122.00
122.40
121.11
129,011
Dec 3, 2025
123.80
124.60
121.60
121.80
120.52
122,769
Dec 2, 2025
124.60
125.60
123.50
123.50
122.20
86,426
Dec 1, 2025
124.00
125.00
123.20
124.70
123.39
92,825
Nov 28, 2025
124.70
125.70
124.30
124.30
122.99
78,446
Nov 27, 2025
125.00
126.40
124.20
124.40
123.09
63,112
Nov 26, 2025
124.80
127.90
124.40
125.00
123.69
151,772
Nov 25, 2025
127.90
129.00
126.40
128.10
126.75
70,592
Nov 24, 2025
127.60
128.30
127.10
127.60
126.26
176,332
Nov 21, 2025
126.50
127.10
125.50
127.10
125.76
78,690
Nov 20, 2025
127.90
129.30
126.90
126.90
125.57
59,207
Nov 19, 2025
128.90
128.90
126.80
127.00
125.67
75,676
Nov 18, 2025
130.00
130.10
127.90
128.30
126.95
75,259
Nov 17, 2025
130.80
130.80
129.20
130.60
129.23
69,602
Nov 14, 2025
130.30
131.60
129.50
131.60
130.22
62,554
Nov 13, 2025
129.70
131.10
129.50
130.70
129.33
63,777
Nov 12, 2025
130.00
131.20
129.30
129.30
127.94
87,330
Nov 11, 2025
126.80
130.20
126.80
130.20
128.83
61,177
Nov 10, 2025
124.10
127.80
123.80
127.00
125.67
124,527
Nov 7, 2025
122.90
123.80
122.50
123.80
122.50
54,296
Nov 6, 2025
123.10
123.30
122.00
123.10
121.81
70,270
Nov 5, 2025
123.80
124.70
122.70
123.10
121.81
66,148
Nov 4, 2025
122.80
124.10
121.40
124.10
122.80
83,623
Nov 3, 2025
121.70
122.80
121.20
122.50
121.21
79,408
Oct 31, 2025
122.40
122.50
121.20
121.80
120.52
90,026
Oct 30, 2025
121.40
122.30
120.60
122.30
121.02
51,701
