Ipsen SA (I7G)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.6 | 4.93827160494 | 113.4 | 119.7 | 113.1 | 157 | 116.24687898 | DE |
| 4 | 12.1 | 11.31898971 | 106.9 | 119.7 | 106.1 | 107 | 112.35442128 | DE |
| 12 | 2 | 1.7094017094 | 117 | 119.7 | 105.8 | 75 | 111.46203905 | DE |
| 26 | 10.4 | 9.57642725599 | 108.6 | 119.7 | 100.8 | 223 | 107.06604707 | DE |
| 52 | 12.1 | 11.31898971 | 106.9 | 126.4 | 99.9 | 215 | 107.41241522 | DE |
| 156 | -0.4 | -0.335008375209 | 119.4 | 128.9 | 99.9 | 194 | 108.65493065 | DE |
| 260 | -0.4 | -0.335008375209 | 119.4 | 128.9 | 99.9 | 194 | 108.65493065 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 119.1 | 0.5 | 0.42 | 119 | 119.7 | 118.7 | 43 |
| 1736458020 | 118.6 | 1.4 | 1.19 | 118.6 | 118.6 | 118.6 | 1 |
| 1736371620 | 117.2 | 1.4 | 1.21 | 117.6 | 117.6 | 116.9 | 510 |
| 1736285220 | 115.8 | 0.1 | 0.09 | 116.1 | 116.7 | 115.8 | 46 |
| 1736198820 | 115.7 | 2.6 | 2.30 | 114 | 115.8 | 114 | 96 |
| 1735939620 | 113.1 | 1.6 | 1.43 | 113.4 | 113.4 | 113.1 | 132 |
| 1735853220 | 111.5 | 1.7 | 1.55 | 110.1 | 111.6 | 110.1 | 34 |
| 1735594020 | 109.8 | 0.9 | 0.83 | 109.8 | 109.8 | 109.8 | 1 |
| 1735334820 | 108.9 | -0.7 | -0.64 | 106.8 | 108.9 | 106.8 | 21 |
| 1734989220 | 109.6 | 3.5 | 3.30 | 107.9 | 109.6 | 107.9 | 4 |
| 1734730020 | 106.1 | -1.5 | -1.39 | 107.1 | 107.1 | 106.1 | 287 |
| 1734643620 | 107.6 | -0.2 | -0.19 | 107.4 | 107.6 | 107.4 | 31 |
| 1734557220 | 107.8 | 0 | 0.00 | 107.8 | 107.8 | 107.8 | 0 |
| 1734470820 | 107.8 | 0 | 0.00 | 107.8 | 107.8 | 107.8 | 0 |
| 1734384420 | 107.8 | -0.4 | -0.37 | 107.4 | 108 | 107.4 | 127 |
| 1734125220 | 108.2 | -1.2 | -1.10 | 106.9 | 108.2 | 106.9 | 101 |
| 1734038820 | 109.4 | -1.1 | -1.00 | 109.4 | 109.4 | 109.4 | 45 |
| 1733952420 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 0 |
| 1733866020 | 110.5 | 1.3 | 1.19 | 109.6 | 110.6 | 109.4 | 14 |
| 1733779620 | 109.2 | 0.9 | 0.83 | 108.8 | 109.2 | 108.8 | 231 |
| 1733520420 | 108.3 | -1.1 | -1.01 | 107.4 | 108.3 | 107.4 | 3 |
| 1733434020 | 109.4 | -0.4 | -0.36 | 109.8 | 110.3 | 109.4 | 109 |
| 1733347620 | 109.8 | -1.8 | -1.61 | 111.4 | 111.4 | 109.8 | 87 |
| 1733261220 | 111.6 | 3.4 | 3.14 | 111.6 | 111.6 | 111.6 | 6 |
| 1733174820 | 108.2 | -0.9 | -0.82 | 107.7 | 108.2 | 107.7 | 132 |
| 1732915620 | 109.1 | -0.6 | -0.55 | 109.5 | 109.5 | 109.1 | 2 |
| 1732829220 | 109.7 | 0 | 0.00 | 109.7 | 109.7 | 109.7 | 0 |
| 1732742820 | 109.7 | 0.6 | 0.55 | 109.7 | 109.7 | 109.7 | 1 |
| 1732656420 | 109.1 | -1 | -0.91 | 109.7 | 109.7 | 109.1 | 16 |
| 1732570020 | 110.1 | 0 | 0.00 | 110.1 | 110.1 | 110.1 | 0 |
| 1732310820 | 110.1 | 2.4 | 2.23 | 109 | 110.1 | 109 | 17 |
| 1732224420 | 107.7 | 0.5 | 0.47 | 107.8 | 107.8 | 107.7 | 210 |
| 1732138020 | 107.2 | -0.3 | -0.28 | 107.5 | 107.5 | 107.2 | 48 |
| 1732051620 | 107.5 | 1.6 | 1.51 | 107 | 107.5 | 107 | 5 |
| 1731965220 | 105.9 | -1.8 | -1.67 | 105.8 | 106.2 | 105.8 | 57 |
| 1731705960 | 107.7 | -3.7 | -3.32 | 108.7 | 108.7 | 107.7 | 51 |
| 1731619560 | 111.4 | 2.1 | 1.92 | 110.4 | 111.4 | 110.4 | 138 |
| 1731533160 | 109.3 | 0.3 | 0.28 | 109.3 | 109.3 | 109.3 | 25 |
| 1731446820 | 109 | -0.7 | -0.64 | 109.3 | 109.3 | 109 | 57 |
| 1731360420 | 109.7 | 0 | 0.00 | 109.7 | 109.7 | 109.7 | 0 |
| 1731101220 | 109.7 | -0.8 | -0.72 | 109.7 | 109.7 | 109.7 | 17 |
| 1731014760 | 110.5 | 0.3 | 0.27 | 110.2 | 110.5 | 110.2 | 28 |
| 1730928360 | 110.2 | -3.7 | -3.25 | 111.5 | 111.5 | 110.2 | 11 |
| 1730841960 | 113.9 | -1.1 | -0.96 | 114.2 | 114.2 | 113.9 | 27 |
| 1730755560 | 115 | 2 | 1.77 | 113.5 | 115.6 | 112.6 | 54 |
| 1730496360 | 113 | 1.7 | 1.53 | 113 | 113 | 113 | 44 |
| 1730409960 | 111.3 | -1 | -0.89 | 111.2 | 111.3 | 111.2 | 210 |
| 1730323560 | 112.3 | -2.6 | -2.26 | 112.3 | 112.3 | 112.3 | 44 |
| 1730237160 | 114.9 | -0.4 | -0.35 | 115.4 | 115.7 | 114.9 | 74 |
| 1730150760 | 115.3 | 0.3 | 0.26 | 115.5 | 116.1 | 113.2 | 58 |
| 1729888020 | 115 | 2.5 | 2.22 | 112 | 115 | 112 | 3 |
| 1729801560 | 112.5 | -2.3 | -2.00 | 115.6 | 115.6 | 112.5 | 177 |
| 1729715160 | 114.8 | -0.6 | -0.52 | 115.4 | 115.5 | 111 | 231 |
| 1729628760 | 115.4 | -0.6 | -0.52 | 114.3 | 115.4 | 114.3 | 2 |
| 1729542360 | 116 | 0.1 | 0.09 | 115.9 | 116 | 115.1 | 33 |
| 1729283160 | 115.9 | -0.8 | -0.69 | 117 | 117 | 115.8 | 30 |
| 1729196760 | 116.7 | 1.7 | 1.48 | 117 | 117 | 116.7 | 41 |
| 1729110360 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1729023960 | 115 | 0.7 | 0.61 | 114.7 | 115 | 114.6 | 15 |
| 1728937620 | 114.3 | -0.1 | -0.09 | 114 | 114.3 | 113.3 | 81 |
| 1728678360 | 114.4 | 0 | 0.00 | 114.4 | 114.4 | 114.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
