Ipsen(DE:I7G)
€167.20+1.60 (+0.97%)
DE:I7G
Ipsen historical prices
€167.20
At close:+1.60 (+0.97%)
Ipsen (I7G) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | +0.97% | 0 | 0.00 |
| Nov 11, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | +1.41% | 0 | 0.00 |
| Nov 10, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | +4.21% | 0 | 0.00 |
| Nov 09, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | +0.64% | 0 | 0.00 |
| Nov 06, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | +0.97% | 0 | 0.00 |
| Nov 05, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | +2.04% | 0 | 0.00 |
| Nov 04, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -0.59% | 0 | 0.00 |
| Nov 03, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -2.80% | 0 | 0.00 |
| Nov 02, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | +1.75% | 0 | 0.00 |
| Oct 30, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | +1.44% | 0 | 0.00 |
| Oct 29, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | +0.73% | 0 | 0.00 |
| Oct 28, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | +0.66% | 0 | 0.00 |
| Oct 27, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -0.46% | 0 | 0.00 |
| Oct 26, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -0.79% | 0 | 0.00 |
| Oct 23, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | +1.80% | 0 | 0.00 |
| Oct 22, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -0.73% | 0 | 0.00 |
| Oct 21, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | +0.87% | 0 | 0.00 |
| Oct 20, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | +0.27% | 0 | 0.00 |
| Oct 19, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | +1.22% | 0 | 0.00 |
| Oct 16, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -0.14% | 0 | 0.00 |
| Oct 15, 2026 | 145.70 | 147.40 | 145.70 | 147.40 | 147.40 | +3.95% | 40 | 2.31 |
| Oct 14, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -1.87% | 0 | 0.00 |
| Oct 13, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | +0.98% | 0 | 0.00 |
| Oct 12, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | +0.70% | 0 | 0.00 |
| Oct 09, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -1.25% | 0 | 0.00 |
| Oct 08, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | +3.30% | 0 | 0.00 |
| Oct 07, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.36% | 0 | 0.00 |
| Oct 06, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | +0.58% | 0 | 0.00 |
| Oct 05, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.64% | 0 | 0.00 |
| Oct 02, 2026 | 138.50 | 140.40 | 138.50 | 139.90 | 139.90 | -0.78% | 660 | 94.50 |
| Oct 01, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.19% | 0 | 0.00 |
| Sep 30, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | -0.90% | 0 | 0.00 |
| Sep 29, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | +0.49% | 0 | 0.00 |
| Sep 28, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | -4.34% | 0 | 0.00 |
| Sep 25, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | +1.97% | 0 | 0.00 |
| Sep 24, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -1.74% | 0 | 0.00 |
| Sep 23, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | +1.15% | 0 | 0.00 |
| Sep 22, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | +0.89% | 0 | 0.00 |
| Sep 21, 2026 | 153.80 | 153.80 | 146.50 | 146.50 | 146.50 | -5.30% | 155 | 25.43 |
| Sep 18, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -2.40% | 0 | 0.00 |
| Sep 17, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -0.69% | 0 | 0.00 |
| Sep 16, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | +0.82% | 0 | 0.00 |
| Sep 15, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | +1.54% | 0 | 0.00 |
| Sep 14, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | +0.19% | 0 | 0.00 |
| Sep 11, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -1.39% | 0 | 0.00 |
| Sep 10, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -0.13% | 0 | 0.00 |
| Sep 09, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -2.41% | 0 | 0.00 |
| Sep 08, 2026 | 162.70 | 162.70 | 161.90 | 161.90 | 161.90 | -1.04% | 14 | 2.38 |
| Sep 07, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -2.50% | 0 | 0.00 |
| Sep 04, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | +0.54% | 0 | 0.00 |
