U.S. Markets closed

Ipsen S.A. (IPN.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
110.45+0.25 (+0.23%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 24, 2017110.35110.95109.30110.45110.45105,953
May 23, 2017109.00110.20108.70110.20110.20169,030
May 22, 2017109.90110.75108.45109.05109.05111,325
May 19, 2017107.80110.35107.80109.90109.90157,980
May 18, 2017109.20110.35106.35107.70107.70182,651
May 17, 2017112.20113.10109.50110.10110.10141,738
May 16, 2017112.20113.45111.75112.80112.80150,157
May 15, 2017112.00113.65111.25112.25112.25148,079
May 12, 2017108.40111.85108.40111.65111.65233,580
May 11, 2017109.60110.00106.50107.85107.85147,266
May 10, 2017107.05108.40107.05107.55107.5595,226
May 09, 2017107.00107.95106.95107.50107.50111,661
May 08, 2017107.80107.80106.40106.80106.80136,471
May 05, 2017107.75108.80106.95107.95107.95158,437
May 04, 2017107.00108.05106.50107.85107.85124,039
May 03, 2017107.95108.00105.55107.00107.00148,487
May 02, 2017106.85108.30106.85107.65107.65202,137
Apr 28, 2017106.15107.90105.90106.85106.85167,117
Apr 27, 2017104.00106.20101.25106.15106.15256,171
Apr 26, 201799.2799.9099.1499.9099.90108,097
Apr 25, 201799.41100.5098.6799.3199.31162,962
Apr 24, 201798.98101.9598.0399.6099.60203,289
Apr 21, 201797.2697.6496.5497.1897.18117,945
Apr 20, 201794.9597.5994.9597.2997.29126,606
Apr 19, 201793.9696.5593.8295.2995.29102,410
Apr 18, 201795.8096.8593.9694.3794.37168,214
Apr 13, 201793.6895.8093.4495.8095.80118,682
Apr 12, 201793.1994.5493.1994.0094.00124,899
Apr 11, 201791.9794.3091.4092.9492.94111,031
Apr 10, 201792.0893.1592.0892.7092.70156,370
Apr 07, 201793.2593.2591.4292.0092.00127,930
Apr 06, 201793.0393.8692.8293.4393.4380,500
Apr 05, 201794.2094.4993.4593.7293.72107,568
Apr 04, 201792.5094.4192.5094.0894.08115,516
Apr 03, 201793.0093.5892.4092.4092.40136,591
Mar 31, 201795.0595.0992.8593.7693.76129,809
Mar 30, 201793.2995.0193.1695.0195.01106,151
Mar 29, 201792.2993.4091.6093.4093.40111,019
Mar 28, 201791.9592.5991.5992.4292.4298,946
Mar 27, 201790.6692.2090.6492.2092.2077,389
Mar 24, 201791.5991.7290.9691.5191.5172,633
Mar 23, 201790.2091.6490.2091.6491.6461,361
Mar 22, 201789.4691.0088.6690.5190.5176,952
Mar 21, 201790.1090.6989.6589.9089.90115,815
Mar 20, 201789.9191.1589.8290.2690.26121,766
Mar 17, 201789.5490.2788.7090.2790.27180,256
Mar 16, 201790.5591.4288.6689.6589.65117,413
Mar 15, 201791.4391.7690.2490.5290.52145,356
Mar 14, 201790.7691.2890.3991.2291.2282,555
Mar 13, 201790.0090.8889.8790.4390.43123,024
Mar 10, 201790.2790.5089.2189.9789.9771,019
Mar 09, 201790.0090.3889.2790.2790.2791,730
Mar 08, 201789.0089.9688.6889.8989.8957,834
Mar 07, 201790.0090.6589.0089.0989.09140,763
Mar 06, 201788.2689.8688.2289.8689.8697,146
Mar 03, 201789.0189.6987.8288.4088.40126,115
Mar 02, 201787.3589.5187.3589.1889.18188,886
Mar 01, 201784.0686.9083.8786.7086.70144,057
Feb 28, 201783.0284.1982.5883.8583.85104,439
Feb 27, 201783.5083.8081.7382.7982.79155,209
Feb 24, 201783.2784.0981.6982.9782.97169,557
Feb 23, 201779.3183.5879.2982.6682.66210,968
Feb 22, 201777.6977.8776.5877.4977.49139,271
Feb 21, 201777.5478.0077.3377.9077.9085,492
Feb 20, 201777.5077.7276.9077.6077.6064,031
Feb 17, 201776.5077.3775.9077.2277.2297,725
Feb 16, 201775.9476.4175.6376.4176.4179,892
Feb 15, 201775.0275.9374.3075.9375.93143,986
Feb 14, 201775.5075.7074.8375.0075.0099,503
Feb 13, 201775.5076.8575.5076.5376.5393,341
Feb 10, 201775.0975.2674.4175.2675.2685,320
Feb 09, 201774.8875.0774.5675.0775.07105,322
Feb 08, 201775.3075.8674.1874.5874.5885,780
Feb 07, 201775.0075.8874.7775.4875.48108,180
Feb 06, 201774.7475.3074.5374.7474.7451,736
Feb 03, 201774.8075.2374.2274.6474.6466,344
Feb 02, 201773.6774.7773.3174.7774.7793,813
Feb 01, 201772.0073.8771.8673.6673.66103,810
Jan 31, 201772.7672.7971.1871.7071.7099,382
Jan 30, 201773.3773.9972.5572.8172.8159,467
Jan 27, 201772.9273.3072.1673.2473.2451,394
Jan 26, 201772.5073.4672.4872.7972.7968,571
Jan 25, 201772.2472.8372.0072.4372.4344,273
Jan 24, 201772.0072.5071.6071.9971.9963,424
Jan 23, 201771.7471.8671.0171.8371.8366,261
Jan 20, 201772.5072.5071.5071.8771.8755,130
Jan 19, 201773.2073.2072.1772.4472.4488,580
Jan 18, 201772.7573.0672.3573.0673.0676,655
Jan 17, 201772.5072.9672.1972.4072.4078,828
Jan 16, 201774.0074.6872.4572.4572.45145,620
Jan 13, 201773.0073.9472.9073.9473.9495,854
Jan 12, 201773.3073.5171.7772.4172.41154,883
Jan 11, 201772.2474.7772.2473.3573.35127,954
Jan 10, 201772.1473.0771.7672.0172.01107,158
Jan 09, 201772.2572.2570.6771.9871.98106,460
Jan 06, 201771.3971.7571.2871.7371.7348,903
Jan 05, 201771.0571.7670.8671.2071.2078,098
Jan 04, 201770.3771.7070.0170.9370.93175,255
Jan 03, 201768.3768.9968.3768.8768.8796,379
Jan 02, 201768.5169.2368.2068.2868.2868,308
*Close price adjusted for dividends and splits.
Loading more data...