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 | 1.8 | 1.64684354986 | 109.3 | 112.1 | 109.3 | 56866 | 110.93804163 | DE |
| 4 | 2.4 | 2.20791168353 | 108.7 | 114.9 | 108.3 | 84344 | 111.06204529 | DE |
| 12 | 2.4 | 2.20791168353 | 108.7 | 125.6 | 108.3 | 73785 | 115.15809501 | DE |
| 26 | -0.1 | -0.089928057554 | 111.2 | 125.6 | 105.3 | 67188 | 113.11630976 | DE |
| 52 | 3.8 | 3.54147250699 | 107.3 | 126.7 | 100.3 | 69648 | 112.67221338 | DE |
| 156 | 3.65 | 3.39692880409 | 107.45 | 130.7 | 80 | 76658 | 107.03997024 | DE |
| 260 | 68.28 | 159.458197104 | 42.82 | 130.7 | 40.34 | 92443 | 93.60229363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 111.1 | -0.5 | -0.45 | 111.4 | 112.1 | 110.4 | 104678 |
| 1742491800 | 111.6 | 0.1 | 0.09 | 111.2 | 111.8 | 110.8 | 47619 |
| 1742405400 | 111.5 | 0.4 | 0.36 | 111 | 112.1 | 110.5 | 70845 |
| 1742319000 | 111.1 | 0 | 0.00 | 111.2 | 112 | 110.7 | 54532 |
| 1742232600 | 111.1 | 1.6 | 1.46 | 109.8 | 111.1 | 109.7 | 49959 |
| 1741973400 | 109.5 | -0.1 | -0.09 | 109.3 | 111 | 109.3 | 61373 |
| 1741887000 | 109.6 | -2 | -1.79 | 110.6 | 111.1 | 109 | 57993 |
| 1741800600 | 111.6 | 2.7 | 2.48 | 109.2 | 113.1 | 109.2 | 86207 |
| 1741714200 | 108.9 | -1.1 | -1.00 | 110.2 | 111.2 | 108.3 | 80981 |
| 1741627800 | 110 | 0 | 0.00 | 110.3 | 110.5 | 108.8 | 94271 |
| 1741368600 | 110 | -2 | -1.79 | 111.5 | 111.5 | 109.4 | 129172 |
| 1741282200 | 112 | 1.2 | 1.08 | 110.7 | 112.8 | 109.5 | 114149 |
| 1741195800 | 110.8 | -2.3 | -2.03 | 114.4 | 114.9 | 110.8 | 81406 |
| 1741109400 | 113.1 | 0.6 | 0.53 | 111.9 | 113.5 | 111.9 | 74010 |
| 1741023000 | 112.5 | 1.3 | 1.17 | 111 | 113.7 | 111 | 74365 |
| 1740763800 | 111.2 | 1.3 | 1.18 | 110 | 111.2 | 109 | 228749 |
| 1740677400 | 109.9 | -0.5 | -0.45 | 109.9 | 110.4 | 108.8 | 66061 |
| 1740591000 | 110.4 | -3 | -2.65 | 112.8 | 112.9 | 110 | 73090 |
| 1740504600 | 113.4 | 2.4 | 2.16 | 111.1 | 114.3 | 111.1 | 120905 |
| 1740418200 | 111 | 0.6 | 0.54 | 110.7 | 111.3 | 109.9 | 56220 |
| 1740159000 | 110.4 | 1.3 | 1.19 | 108.7 | 110.4 | 108.7 | 64980 |
| 1740072600 | 109.1 | -1 | -0.91 | 109.9 | 110.5 | 108.9 | 56966 |
| 1739986200 | 110.1 | -1.8 | -1.61 | 111.6 | 111.8 | 109.8 | 62705 |
| 1739899800 | 111.9 | 0.1 | 0.09 | 111.7 | 111.9 | 111 | 82386 |
| 1739813400 | 111.8 | 0.5 | 0.45 | 112.2 | 113.9 | 111.7 | 64218 |
| 1739554200 | 111.3 | -1.6 | -1.42 | 113 | 114 | 110.9 | 80668 |
| 1739467800 | 112.9 | -6.1 | -5.13 | 116 | 117.8 | 112.2 | 178121 |
| 1739381400 | 119 | -2.9 | -2.38 | 119.1 | 120.6 | 117.9 | 138263 |
| 1739295000 | 121.9 | -0.2 | -0.16 | 122.4 | 122.4 | 121.1 | 58894 |
| 1739208600 | 122.1 | 0.5 | 0.41 | 121.9 | 123.1 | 121.8 | 73537 |
| 1738949400 | 121.6 | 0.1 | 0.08 | 121.1 | 122.1 | 120.4 | 56321 |
| 1738863000 | 121.5 | 0.8 | 0.66 | 121 | 121.6 | 120.3 | 45240 |
| 1738776600 | 120.7 | 1.4 | 1.17 | 118.7 | 120.7 | 118.7 | 70009 |
| 1738690200 | 119.3 | -0.1 | -0.08 | 119.1 | 120 | 118.5 | 61668 |
| 1738603800 | 119.4 | 0.2 | 0.17 | 118.2 | 119.5 | 117.6 | 37705 |
| 1738344600 | 119.2 | 0.4 | 0.34 | 119.6 | 120.1 | 119.2 | 59064 |
| 1738258200 | 118.8 | 0.3 | 0.25 | 118.2 | 119.5 | 115.2 | 150260 |
| 1738171800 | 118.5 | -0.2 | -0.17 | 119 | 120.1 | 118.5 | 39024 |
| 1738085400 | 118.7 | -2.4 | -1.98 | 121 | 121.9 | 117.9 | 104340 |
| 1737999000 | 121.1 | 1.7 | 1.42 | 119 | 121.7 | 119 | 46571 |
| 1737739800 | 119.4 | -0.3 | -0.25 | 120.2 | 120.3 | 119 | 47375 |
| 1737653400 | 119.7 | -0.2 | -0.17 | 118.7 | 120 | 117.9 | 68393 |
| 1737567000 | 119.9 | 0 | 0.00 | 119.9 | 119.9 | 119.9 | 0 |
| 1737480600 | 119.9 | -3.3 | -2.68 | 122.6 | 122.6 | 119.7 | 75805 |
| 1737394200 | 123.2 | -0.3 | -0.24 | 123.9 | 124.1 | 122.7 | 37755 |
| 1737135000 | 123.5 | -1.4 | -1.12 | 125.6 | 125.6 | 123 | 73155 |
| 1737048600 | 124.9 | 3.8 | 3.14 | 121.5 | 124.9 | 121.5 | 102982 |
| 1736962200 | 121.1 | 2.1 | 1.76 | 119.1 | 121.5 | 119.1 | 70077 |
| 1736875800 | 119 | -0.3 | -0.25 | 119.6 | 120.1 | 118.5 | 67749 |
| 1736789400 | 119.3 | 0.6 | 0.51 | 118 | 120.2 | 117.9 | 81991 |
| 1736530200 | 118.7 | -0.2 | -0.17 | 118.6 | 119.1 | 118.1 | 44723 |
| 1736443800 | 118.9 | 1.4 | 1.19 | 117.5 | 119.2 | 117.5 | 46990 |
| 1736357400 | 117.5 | 0.1 | 0.09 | 117.4 | 117.5 | 116.6 | 65666 |
| 1736271000 | 117.4 | 1 | 0.86 | 116.4 | 117.6 | 115.5 | 78458 |
| 1736184600 | 116.4 | 3.1 | 2.74 | 113.6 | 116.4 | 113.6 | 49514 |
| 1735925400 | 113.3 | 0.2 | 0.18 | 113.4 | 114.3 | 112.9 | 45657 |
| 1735839000 | 113.1 | 2.4 | 2.17 | 111 | 113.4 | 111 | 47458 |
| 1735666200 | 110.7 | 0.5 | 0.45 | 109.6 | 111 | 109.5 | 22795 |
| 1735579800 | 110.2 | -0.4 | -0.36 | 110.6 | 110.8 | 109.9 | 23107 |
| 1735320600 | 110.6 | 2 | 1.84 | 108.7 | 110.6 | 108.5 | 36198 |
| 1735061400 | 108.6 | -0.5 | -0.46 | 109.2 | 109.9 | 108.6 | 19879 |
| 1734975000 | 109.1 | 1.1 | 1.02 | 107.5 | 109.7 | 107.4 | 41848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
