IPN.PA Historical Prices | IPSEN Stock

Dow

0.07% Nasdaq

0.10%

Ipsen S.A. (IPN.PA)

-Paris

26.40 0.74(2.71%) 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 6, 2006	29.95	29.95	29.35	29.35	19,100	24.62
Mar 3, 2006	29.80	29.93	29.50	29.87	24,700	25.06
Mar 2, 2006	29.00	29.80	28.98	29.65	214,800	24.87
Mar 1, 2006	28.82	29.30	28.50	28.95	40,700	24.29
Feb 28, 2006	28.50	28.70	28.16	28.50	35,500	23.91
Feb 27, 2006	29.00	29.00	28.00	28.65	5,300	24.03
Feb 24, 2006	27.11	29.79	27.11	29.00	197,300	24.33
Feb 23, 2006	26.00	26.99	26.00	26.99	32,200	22.64
Feb 22, 2006	26.40	26.40	26.00	26.29	6,300	22.05
Feb 21, 2006	26.00	26.65	25.81	26.10	112,000	21.89
Feb 20, 2006	26.20	26.20	25.56	25.80	4,100	21.64
Feb 17, 2006	26.30	26.39	26.00	26.00	3,200	21.81
Feb 16, 2006	26.15	26.40	25.65	26.40	4,300	22.15
Feb 15, 2006	26.34	26.34	25.86	26.15	29,100	21.94
Feb 14, 2006	26.05	26.40	25.23	26.34	31,200	22.10
Feb 13, 2006	26.05	26.49	26.05	26.05	13,500	21.85
Feb 10, 2006	25.95	26.34	25.95	26.15	137,300	21.94
Feb 9, 2006	25.40	26.00	25.40	25.90	40,200	21.73
Feb 8, 2006	25.10	25.55	25.00	25.38	102,700	21.29
Feb 7, 2006	25.50	25.50	24.95	25.00	41,400	20.97
Feb 6, 2006	24.60	25.00	24.21	24.82	113,100	20.82
Feb 3, 2006	24.30	24.50	23.75	24.20	28,000	20.30
Feb 2, 2006	25.00	25.02	24.49	24.60	26,000	20.64
Feb 1, 2006	25.20	26.15	25.00	25.20	53,500	21.14
Jan 31, 2006	25.55	25.60	25.40	25.40	29,900	21.31
Jan 30, 2006	25.95	25.95	25.40	25.50	10,200	21.39
Jan 27, 2006	25.90	25.90	25.52	25.69	19,100	21.55
Jan 26, 2006	25.85	26.00	25.60	25.60	15,100	21.48
Jan 25, 2006	25.70	25.99	25.65	25.99	12,100	21.80
Jan 24, 2006	25.90	25.99	25.41	25.98	40,500	21.79
Jan 23, 2006	25.00	25.40	24.45	25.40	34,500	21.31
Jan 20, 2006	25.79	26.00	25.01	25.15	43,700	21.10
Jan 19, 2006	26.50	26.60	26.05	26.05	28,400	21.85
Jan 18, 2006	26.75	26.75	25.01	26.40	87,600	22.15
Jan 17, 2006	26.90	26.90	26.60	26.70	23,800	22.40
Jan 16, 2006	27.00	27.00	26.75	26.75	38,700	22.44
Jan 13, 2006	26.68	27.00	26.60	27.00	17,200	22.65
Jan 12, 2006	26.50	26.55	26.27	26.48	65,500	22.21
Jan 11, 2006	26.15	26.20	26.01	26.15	27,000	21.94
Jan 10, 2006	26.48	26.48	26.10	26.20	146,500	21.98
Jan 9, 2006	26.00	26.50	26.00	26.39	177,800	22.14
Jan 6, 2006	24.55	25.75	24.50	25.75	175,900	21.60
Jan 5, 2006	24.00	24.53	23.75	24.53	51,700	20.58
Jan 4, 2006	23.80	24.25	23.52	24.00	23,700	20.13
Jan 3, 2006	23.95	23.95	23.77	23.80	17,600	19.97
Jan 2, 2006	24.00	24.05	23.89	23.89	16,600	20.04
Dec 30, 2005	24.05	24.05	23.70	23.92	36,400	20.07
Dec 29, 2005	23.95	24.05	23.78	24.00	19,300	20.13
Dec 28, 2005	23.85	24.06	23.85	24.00	11,000	20.13
Dec 27, 2005	24.14	24.35	24.00	24.06	34,600	20.18
Dec 23, 2005	23.50	24.22	23.50	24.10	31,300	20.22
Dec 22, 2005	23.90	24.00	23.80	23.80	40,200	19.97
Dec 21, 2005	23.55	23.90	23.55	23.89	22,100	20.04
Dec 20, 2005	23.89	23.89	23.30	23.75	28,800	19.92
Dec 19, 2005	23.39	23.90	23.20	23.90	21,800	20.05
Dec 16, 2005	23.90	23.90	23.40	23.40	83,300	19.63
Dec 15, 2005	24.00	24.00	23.85	23.90	15,400	20.05
Dec 14, 2005	23.88	24.03	23.88	24.03	43,800	20.16
Dec 13, 2005	23.75	23.89	23.75	23.87	21,300	20.02
Dec 12, 2005	24.00	24.00	23.15	23.75	146,100	19.92
Dec 9, 2005	24.20	24.20	23.80	23.99	290,300	20.12
Dec 8, 2005	24.00	24.22	24.00	24.19	584,700	20.29
Dec 7, 2005	22.20	23.75	22.20	23.70	948,400	19.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IPN.PA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ipsen S.A. (IPN.PA)