Want to see FR:IPH full AI Analyst Report?
Innate Pharma SA (IPH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -2.33% | 171,440 | 0.37 |
| Oct 29, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | +0.63% | 83,557 | 0.18 |
| Oct 28, 2026 | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | +0.47% | 130,045 | 0.28 |
| Oct 27, 2026 | 1.20 | 1.28 | 1.18 | 1.27 | 1.27 | -2.30% | 495,228 | 1.09 |
| Oct 26, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | +0.62% | 187,593 | 0.41 |
| Oct 23, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 64,222 | 0.14 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -3.26% | 75,418 | 0.17 |
| Oct 21, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | -0.15% | 214,008 | 0.47 |
| Oct 20, 2026 | 1.28 | 1.35 | 1.26 | 1.35 | 1.35 | +6.64% | 200,404 | 0.44 |
| Oct 19, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.76% | 169,787 | 0.38 |
| Oct 16, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | +0.62% | 168,495 | 0.38 |
| Oct 15, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | +2.37% | 145,581 | 0.33 |
| Oct 14, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | +0.80% | 137,880 | 0.31 |
| Oct 13, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.18% | 68,927 | 0.15 |
| Oct 12, 2026 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 218,746 | 0.49 |
| Oct 09, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | +2.84% | 200,077 | 0.45 |
| Oct 08, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.36% | 276,758 | 0.63 |
| Oct 07, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.91% | 295,155 | 0.68 |
| Oct 06, 2026 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | +0.15% | 281,096 | 0.65 |
| Oct 05, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | +0.30% | 191,073 | 0.44 |
| Oct 02, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.52% | 237,363 | 0.55 |
| Oct 01, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.71% | 204,549 | 0.47 |
| Sep 30, 2026 | 1.36 | 1.42 | 1.34 | 1.40 | 1.40 | +2.49% | 261,593 | 0.60 |
| Sep 29, 2026 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -3.66% | 243,251 | 0.56 |
| Sep 28, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -1.53% | 521,187 | 1.22 |
| Sep 25, 2026 | 1.46 | 1.47 | 1.40 | 1.44 | 1.44 | -0.55% | 357,243 | 0.84 |
| Sep 24, 2026 | 1.52 | 1.53 | 1.45 | 1.45 | 1.45 | -4.86% | 332,311 | 0.79 |
| Sep 23, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -0.91% | 154,124 | 0.37 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -1.16% | 230,899 | 0.55 |
| Sep 21, 2026 | 1.58 | 1.61 | 1.55 | 1.56 | 1.56 | -1.52% | 176,314 | 0.42 |
| Sep 18, 2026 | 1.61 | 1.65 | 1.57 | 1.58 | 1.58 | -1.86% | 280,972 | 0.67 |
| Sep 17, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | +3.21% | 994,826 | 2.46 |
| Sep 16, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | +0.78% | 317,138 | 0.79 |
| Sep 15, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | -1.28% | 230,767 | 0.58 |
| Sep 14, 2026 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -1.26% | 231,304 | 0.58 |
| Sep 11, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.38% | 177,182 | 0.45 |
| Sep 10, 2026 | 1.66 | 1.68 | 1.59 | 1.59 | 1.59 | -3.86% | 265,287 | 0.67 |
| Sep 09, 2026 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -3.04% | 204,246 | 0.52 |
| Sep 08, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | +0.59% | 154,723 | 0.39 |
| Sep 07, 2026 | 1.74 | 1.76 | 1.67 | 1.70 | 1.70 | -2.97% | 429,379 | 1.11 |
| Sep 04, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.46% | 245,458 | 0.64 |
| Sep 03, 2026 | 1.83 | 1.84 | 1.75 | 1.78 | 1.78 | -1.22% | 229,104 | 0.59 |
| Sep 02, 2026 | 1.79 | 1.86 | 1.77 | 1.80 | 1.80 | +1.01% | 278,416 | 0.72 |
| Sep 01, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -3.36% | 431,118 | 1.13 |
| Aug 31, 2026 | 1.89 | 1.90 | 1.81 | 1.84 | 1.84 | -1.71% | 325,399 | 0.86 |
| Aug 28, 2026 | 1.91 | 1.97 | 1.87 | 1.88 | 1.88 | -0.11% | 385,563 | 1.02 |
| Aug 27, 2026 | 1.86 | 1.90 | 1.82 | 1.88 | 1.88 | +1.84% | 194,270 | 0.51 |
| Aug 26, 2026 | 1.88 | 1.90 | 1.81 | 1.84 | 1.84 | -1.81% | 359,696 | 0.92 |
| Aug 25, 2026 | 1.88 | 1.89 | 1.84 | 1.88 | 1.88 | +0.00% | 245,855 | 0.63 |
| Aug 24, 2026 | 1.92 | 1.93 | 1.81 | 1.88 | 1.88 | -1.57% | 595,519 | 1.54 |