TipRanks
Go Ultimate55% OFF

Ipsen (0MH6) Historical Prices

GB:0MH6 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026157.00159.10157.00157.00157.00+1.23%1,8950.10
Oct 29, 2026154.15157.20153.60155.10155.10+1.37%3,0890.16
Oct 28, 2026151.85155.10151.30153.00153.00+0.59%10,2130.53
Oct 27, 2026151.35153.30149.40152.11152.11+0.15%1,1700.06
Oct 26, 2026152.50154.70151.50151.87151.87+0.38%6,9890.35
Oct 23, 2026154.05154.10151.30151.30151.30-1.82%35,4131.74
Oct 22, 2026153.40156.60150.90154.10154.10+1.25%1250.01
Oct 21, 2026151.25153.29151.30152.20152.20+0.26%7490.03
Oct 20, 2026149.60151.80148.90151.80151.80+2.22%1,1120.05
Oct 19, 2026150.05149.00147.30148.50148.50-0.20%8,7740.38
Oct 16, 2026147.55150.55147.40148.80148.80+0.57%77,2643.50
Oct 15, 2026145.90148.00145.40147.95147.95+2.18%52,5842.47
Oct 14, 2026142.25145.20142.60144.80144.80+0.28%350.00
Oct 13, 2026144.40145.70142.00144.40144.40+0.49%27,9011.34
Oct 12, 2026142.65144.30142.70143.70143.70+0.70%50.00
Oct 09, 2026143.35144.10142.70142.70142.70+0.85%2,3660.11
Oct 08, 2026143.05143.80141.50141.50141.50-2.41%54,7352.74
Oct 07, 2026140.60145.00140.60145.00145.00+4.17%2,6430.13
Oct 06, 2026141.30142.90139.10139.20139.20-0.93%11,3760.53
Oct 05, 2026140.50141.90140.00140.50140.50+0.64%25,1981.19
Oct 02, 2026140.00140.70139.10139.60139.60-0.78%2,4860.12
Oct 01, 2026141.50142.90140.40140.70140.70-2.09%2,9210.11
Sep 30, 2026143.55144.60143.10143.70143.70+0.35%1,0060.04
Sep 29, 2026144.50145.00142.90143.20143.20+0.28%58,9942.30
Sep 28, 2026144.10144.30142.80142.80142.80+0.42%1,0690.04
Sep 25, 2026149.40149.40142.00142.20142.20-5.45%5,3090.20
Sep 24, 2026148.40150.40147.00150.40150.40+0.53%1190.00
Sep 23, 2026150.45151.30149.60149.60149.60-0.73%85,3233.40
Sep 22, 2026147.55150.70147.50150.70150.70+2.66%20,0200.77
Sep 21, 2026150.95151.00144.00146.80146.80-5.84%1,1590.04
Sep 18, 2026156.20157.70155.70155.90155.90+0.45%6,7810.21
Sep 17, 2026159.05159.10154.10155.20155.20-2.76%25,9930.73
Sep 16, 2026159.55159.90157.50159.60159.60-0.81%125,2083.62
Sep 15, 2026159.35160.90159.10160.90160.90+1.64%670.00
Sep 14, 2026157.30158.60157.00158.30158.30+0.32%1470.00
Sep 11, 2026156.50157.80156.50157.80157.80+0.70%6540.02
Sep 10, 2026158.55158.90156.30156.70156.70-1.63%530.00
Sep 09, 2026158.85159.30158.20159.30159.30+0.16%73,3291.40
Sep 08, 2026160.70160.90157.10159.04159.04-3.26%16,4570.30
Sep 07, 2026164.60165.60164.10164.40164.40+0.24%118,9432.22
Sep 04, 2026168.20168.50164.00164.00164.00-2.73%3900.01
Sep 03, 2026168.50170.30167.60168.60168.60+0.72%5,5220.08
Sep 02, 2026167.25168.20166.20167.40167.40+1.64%2,0840.03
Sep 01, 2026163.45165.50162.80164.70164.70+0.73%15,4490.20
Aug 31, 2026163.50163.50160.90163.50163.50-3.25%20,9530.27
Aug 28, 2026169.00169.30163.81169.00169.00+0.12%8030.01
Aug 27, 2026166.25168.90166.00168.80168.80+1.93%18,9560.25
Aug 26, 2026166.45166.80165.34165.60165.60-0.18%510.00
Aug 25, 2026162.45166.40162.50165.90165.90+2.53%1190.00
Aug 24, 2026162.95163.30160.40161.80161.80-1.16%6,9970.08