U.S. Markets open in 9 hrs 30 mins

Ipsen S.A. (IPN.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
107.30-4.45 (-3.98%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2017113.50115.25107.10107.30107.30221,098
Jul 26, 2017110.45111.75109.20111.75111.75123,039
Jul 25, 2017111.00111.80110.10110.50110.50105,762
Jul 24, 2017110.25111.10109.65110.55110.5590,854
Jul 21, 2017112.60113.70110.70110.70110.70127,640
Jul 20, 2017113.75114.50112.10112.40112.4094,506
Jul 19, 2017113.50113.55112.05113.55113.55110,073
Jul 18, 2017116.00116.00112.55112.95112.95129,723
Jul 17, 2017116.65116.90115.55115.95115.9581,210
Jul 14, 2017115.15116.75115.00116.35116.3572,296
Jul 13, 2017118.00118.00114.25115.15115.15113,974
Jul 12, 2017114.70117.80114.40117.65117.65142,481
Jul 11, 2017114.50115.00113.50114.25114.25110,819
Jul 10, 2017115.05115.40113.05114.40114.40135,904
Jul 07, 2017114.70115.35113.20114.95114.95166,553
Jul 06, 2017118.65119.00113.80115.40115.40148,187
Jul 05, 2017115.65118.50115.40118.45118.45130,915
Jul 04, 2017117.50117.75116.10116.25116.2589,086
Jul 03, 2017119.85120.50117.35117.55117.55145,187
Jun 30, 2017120.50120.50118.60119.85119.85168,134
Jun 29, 2017122.90122.95118.60120.00120.00131,017
Jun 28, 2017123.70123.70121.35122.50122.50121,398
Jun 27, 2017125.00125.30123.55124.35124.3586,822
Jun 26, 2017125.70126.10124.75125.15125.1571,341
Jun 23, 2017127.60127.60124.80125.30125.3092,560
Jun 22, 2017124.50128.15124.10128.15128.15173,984
Jun 21, 2017123.25124.75122.70124.70124.70128,266
Jun 20, 2017123.35124.90123.05123.25123.25134,995
Jun 19, 2017121.40123.05120.90122.40122.40216,008
Jun 16, 2017117.35120.65117.35120.15120.15250,702
Jun 15, 2017116.45116.95115.50116.20116.20137,459
Jun 14, 2017117.30117.30115.35116.20116.20142,751
Jun 13, 2017116.00116.95115.50116.25116.25113,349
Jun 12, 2017119.80120.00114.50115.15115.15187,524
Jun 09, 2017119.45120.35118.35119.55119.55129,690
Jun 09, 20170.85 Dividend
Jun 08, 2017120.90120.90118.90120.15119.30174,906
Jun 07, 2017119.35120.65118.50120.15119.30213,763
Jun 06, 2017119.10120.35118.45119.85119.00175,741
Jun 05, 2017121.10121.35119.50119.95119.1086,853
Jun 02, 2017118.50129.85118.20121.10120.24649,199
Jun 01, 2017112.55117.40112.55116.75115.92222,529
May 31, 2017109.85113.00108.30112.25111.463,062,790
May 30, 2017108.10110.20108.10109.40108.63180,399
May 29, 2017110.55110.90107.95108.40107.6386,721
May 26, 2017109.30110.80109.30110.50109.72103,732
May 25, 2017110.85110.95109.45109.50108.7366,719
May 24, 2017110.35110.95109.30110.45109.67105,953
May 23, 2017109.00110.20108.70110.20109.42169,030
May 22, 2017109.90110.75108.45109.05108.28111,325
May 19, 2017107.80110.35107.80109.90109.12157,980
May 18, 2017109.20110.35106.35107.70106.94182,651
May 17, 2017112.20113.10109.50110.10109.32141,738
May 16, 2017112.20113.45111.75112.80112.00150,157
May 15, 2017112.00113.65111.25112.25111.46148,079
May 12, 2017108.40111.85108.40111.65110.86233,580
May 11, 2017109.60110.00106.50107.85107.09147,266
May 10, 2017107.05108.40107.05107.55106.7995,226
May 09, 2017107.00107.95106.95107.50106.74111,661
May 08, 2017107.80107.80106.40106.80106.04136,471
May 05, 2017107.75108.80106.95107.95107.19158,437
May 04, 2017107.00108.05106.50107.85107.09124,039
May 03, 2017107.95108.00105.55107.00106.24148,487
May 02, 2017106.85108.30106.85107.65106.89202,137
Apr 28, 2017106.15107.90105.90106.85106.09167,117
Apr 27, 2017104.00106.20101.25106.15105.40256,171
Apr 26, 201799.2799.9099.1499.9099.19108,097
Apr 25, 201799.41100.5098.6799.3198.61162,962
Apr 24, 201798.98101.9598.0399.6098.90203,289
Apr 21, 201797.2697.6496.5497.1896.49117,945
Apr 20, 201794.9597.5994.9597.2996.60126,606
Apr 19, 201793.9696.5593.8295.2994.62102,410
Apr 18, 201795.8096.8593.9694.3793.70168,214
Apr 13, 201793.6895.8093.4495.8095.12118,682
Apr 12, 201793.1994.5493.1994.0093.33124,899
Apr 11, 201791.9794.3091.4092.9492.28111,031
Apr 10, 201792.0893.1592.0892.7092.04156,370
Apr 07, 201793.2593.2591.4292.0091.35127,930
Apr 06, 201793.0393.8692.8293.4392.7780,500
Apr 05, 201794.2094.4993.4593.7293.06107,568
Apr 04, 201792.5094.4192.5094.0893.41115,516
Apr 03, 201793.0093.5892.4092.4091.75136,591
Mar 31, 201795.0595.0992.8593.7693.10129,809
Mar 30, 201793.2995.0193.1695.0194.34106,151
Mar 29, 201792.2993.4091.6093.4092.74111,019
Mar 28, 201791.9592.5991.5992.4291.7798,946
Mar 27, 201790.6692.2090.6492.2091.5577,389
Mar 24, 201791.5991.7290.9691.5190.8672,633
Mar 23, 201790.2091.6490.2091.6490.9961,361
Mar 22, 201789.4691.0088.6690.5189.8776,952
Mar 21, 201790.1090.6989.6589.9089.26115,815
Mar 20, 201789.9191.1589.8290.2689.62121,766
Mar 17, 201789.5490.2788.7090.2789.63180,256
Mar 16, 201790.5591.4288.6689.6589.02117,413
Mar 15, 201791.4391.7690.2490.5289.88145,356
Mar 14, 201790.7691.2890.3991.2290.5782,555
Mar 13, 201790.0090.8889.8790.4389.79123,024
Mar 10, 201790.2790.5089.2189.9789.3371,019
Mar 09, 201790.0090.3889.2790.2789.6391,730
Mar 08, 201789.0089.9688.6889.8989.2557,834
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...