Ipsen SA (IPN)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4 | -2.14861235452 | 111.7 | 112.2 | 109.2 | 51982 | 111.00683255 | DE |
| 4 | -7.3 | -6.26072041166 | 116.6 | 118.4 | 107.2 | 81592 | 112.88553129 | DE |
| 12 | -3.3 | -2.93072824156 | 112.6 | 126.7 | 107.2 | 74682 | 117.14894056 | DE |
| 26 | 2.8 | 2.62910798122 | 106.5 | 126.7 | 99.7 | 75019 | 111.47708331 | DE |
| 52 | -2.4 | -2.14861235452 | 111.7 | 130.7 | 99.7 | 74231 | 112.28518219 | DE |
| 156 | 21.26 | 24.1481144934 | 88.04 | 130.7 | 77 | 83538 | 101.7335342 | DE |
| 260 | -4.7 | -4.12280701754 | 114 | 130.7 | 34.2 | 107602 | 88.50226747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 109.3 | -1.3 | -1.18 | 110.3 | 111.35 | 109.2 | 58844 |
| 1721320200 | 110.6 | -0.6 | -0.54 | 111.7 | 111.8 | 110.4 | 74686 |
| 1721233800 | 111.2 | 0.4 | 0.36 | 110.2 | 111.2 | 109.8 | 48930 |
| 1721147400 | 110.8 | -0.3 | -0.27 | 110.2 | 111.1 | 109.8 | 79838 |
| 1721061000 | 111.1 | -0.5 | -0.45 | 111.2 | 112.2 | 110.6 | 38474 |
| 1720801800 | 111.6 | -0.1 | -0.09 | 111.7 | 112.1 | 111.3 | 45000 |
| 1720715400 | 111.7 | 2.5 | 2.29 | 109.8 | 112 | 109.3 | 67250 |
| 1720629000 | 109.2 | -0.2 | -0.18 | 109.1 | 109.5 | 107.2 | 67433 |
| 1720542600 | 109.4 | -1.2 | -1.08 | 110.5 | 110.6 | 108.9 | 71902 |
| 1720456200 | 110.6 | -0.6 | -0.54 | 110.8 | 111.7 | 110 | 102027 |
| 1720197000 | 111.2 | -3.1 | -2.71 | 114.1 | 114.1 | 111 | 69219 |
| 1720110600 | 114.3 | 2.1 | 1.87 | 112.3 | 114.9 | 112.3 | 48369 |
| 1720024200 | 112.2 | -1.6 | -1.41 | 114.1 | 114.3 | 112.1 | 91800 |
| 1719937800 | 113.8 | -1 | -0.87 | 114.5 | 115 | 112.8 | 87552 |
| 1719851400 | 114.8 | 0.3 | 0.26 | 115.4 | 115.9 | 114.1 | 44057 |
| 1719592200 | 114.5 | 0.4 | 0.35 | 114.5 | 115 | 113.5 | 83929 |
| 1719505800 | 114.1 | -0.7 | -0.61 | 115 | 115.2 | 114.1 | 114571 |
| 1719419400 | 114.8 | -1.1 | -0.95 | 116.2 | 116.2 | 114.2 | 85213 |
| 1719333000 | 115.9 | -0.9 | -0.77 | 116.5 | 118.4 | 115.1 | 137974 |
| 1719246600 | 116.8 | 2.9 | 2.55 | 113.8 | 116.8 | 113.8 | 77131 |
| 1718987400 | 113.9 | -3 | -2.57 | 116.6 | 116.8 | 113.4 | 282729 |
| 1718901000 | 116.9 | -0.1 | -0.09 | 117.3 | 117.8 | 116.5 | 65986 |
| 1718814600 | 117 | -2.3 | -1.93 | 119 | 119 | 116.9 | 104708 |
| 1718728200 | 119.3 | -1.1 | -0.91 | 120.6 | 121.1 | 118.3 | 87648 |
| 1718641800 | 120.4 | -0.1 | -0.08 | 120.5 | 120.9 | 119.4 | 59955 |
| 1718382600 | 120.5 | -2.6 | -2.11 | 122.9 | 123.1 | 119.4 | 54171 |
| 1718296200 | 123.1 | -2.7 | -2.15 | 125.5 | 126 | 123 | 59442 |
| 1718209800 | 125.8 | 4.9 | 4.05 | 120.9 | 126.7 | 120.9 | 81650 |
| 1718123400 | 120.9 | -1.9 | -1.55 | 123.5 | 123.5 | 120.4 | 98192 |
| 1718037000 | 122.8 | -0.1 | -0.08 | 121.7 | 122.8 | 121.4 | 62577 |
| 1717777800 | 122.9 | 0.1 | 0.08 | 123 | 123.8 | 122.5 | 49499 |
| 1717691400 | 122.8 | 0.3 | 0.24 | 122.6 | 123.3 | 121.8 | 56113 |
| 1717605000 | 122.5 | 1.2 | 0.99 | 121.6 | 122.9 | 121.5 | 54235 |
| 1717518600 | 121.3 | -0.5 | -0.41 | 121.5 | 122.2 | 120.8 | 64320 |
| 1717432200 | 121.8 | 1.2 | 1.00 | 120.3 | 121.9 | 119.4 | 76025 |
| 1717173000 | 120.6 | 1.2 | 1.01 | 119.2 | 120.9 | 118.9 | 238979 |
| 1717086600 | 119.4 | -0.6 | -0.50 | 118.3 | 119.4 | 118 | 51647 |
| 1717000200 | 120 | 0.6 | 0.50 | 118.8 | 121.4 | 118.8 | 69870 |
| 1716913800 | 119.4 | -1.9 | -1.57 | 121.1 | 121.7 | 119.3 | 85313 |
| 1716827400 | 121.3 | -2.1 | -1.70 | 123.2 | 123.2 | 120.4 | 50046 |
| 1716568200 | 123.4 | -0.2 | -0.16 | 123.2 | 123.6 | 122.3 | 74948 |
| 1716481800 | 123.6 | 1.4 | 1.15 | 122.5 | 124.5 | 122.2 | 81203 |
| 1716395400 | 122.2 | 0.9 | 0.74 | 120.9 | 122.4 | 119.7 | 78745 |
| 1716309000 | 121.3 | -0.4 | -0.33 | 121.7 | 122.2 | 120.4 | 54434 |
| 1716222600 | 121.7 | 0.9 | 0.75 | 121 | 121.8 | 120.8 | 40317 |
| 1715963400 | 120.8 | -0.6 | -0.49 | 120.8 | 121.6 | 119.8 | 51089 |
| 1715877000 | 121.4 | 0.4 | 0.33 | 121 | 122.6 | 120.6 | 40831 |
| 1715790600 | 121 | -0.4 | -0.33 | 121.4 | 122.3 | 120.7 | 71196 |
| 1715704200 | 121.4 | 2.4 | 2.02 | 119 | 122.5 | 119 | 81582 |
| 1715617800 | 119 | -0.9 | -0.75 | 119.8 | 120.5 | 118.4 | 37988 |
| 1715358600 | 119.9 | 0.3 | 0.25 | 119.8 | 120.1 | 118.7 | 58741 |
| 1715272200 | 119.6 | 2.8 | 2.40 | 118.4 | 120 | 116.5 | 82175 |
| 1715185800 | 116.8 | 1.6 | 1.39 | 115.7 | 117.4 | 113.7 | 158537 |
| 1715099400 | 115.2 | 0.6 | 0.52 | 114.8 | 116 | 114.1 | 69953 |
| 1715013000 | 114.6 | 0.1 | 0.09 | 114.6 | 114.9 | 113.6 | 15762 |
| 1714753800 | 114.5 | -0.6 | -0.52 | 115.5 | 115.8 | 113.9 | 42555 |
| 1714667400 | 115.1 | 1 | 0.88 | 115.3 | 116.4 | 114.4 | 55682 |
| 1714494600 | 114.1 | 1.6 | 1.42 | 112.7 | 114.8 | 111.4 | 77063 |
| 1714408200 | 112.5 | -0.5 | -0.44 | 113.1 | 113.5 | 111.3 | 77038 |
| 1714149000 | 113 | 0.7 | 0.62 | 112.6 | 113.1 | 111.4 | 55575 |
| 1714062600 | 112.3 | 0 | 0.00 | 112 | 114.4 | 111.1 | 68205 |
| 1713976200 | 112.3 | 0.9 | 0.81 | 113.2 | 115.9 | 112.3 | 109969 |
| 1713889800 | 111.4 | -1.1 | -0.98 | 112.7 | 113.8 | 110.8 | 72843 |
| 1713803400 | 112.5 | 4.1 | 3.78 | 108.8 | 112.5 | 108.4 | 115703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
