Ipsen SA (I7G)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.724637681159 | 110.4 | 112.3 | 107.9 | 133 | 109.15746606 | DE |
| 4 | -9 | -7.48752079867 | 120.2 | 120.5 | 107.9 | 88 | 113.86426044 | DE |
| 12 | -1.7 | -1.50575730735 | 112.9 | 126.4 | 107.9 | 65 | 116.95113021 | DE |
| 26 | 7.7 | 7.43961352657 | 103.5 | 126.4 | 99.9 | 205 | 107.79472791 | DE |
| 52 | -8.2 | -6.86767169179 | 119.4 | 128.9 | 99.9 | 172 | 109.85849069 | DE |
| 156 | -8.2 | -6.86767169179 | 119.4 | 128.9 | 99.9 | 172 | 109.85849069 | DE |
| 260 | -8.2 | -6.86767169179 | 119.4 | 128.9 | 99.9 | 172 | 109.85849069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 112.2 | 0 | 0.00 | 112.2 | 112.2 | 112.2 | 0 |
| 1721075160 | 112.2 | 0.4 | 0.36 | 111.2 | 112.2 | 111.2 | 21 |
| 1720815960 | 111.8 | -0.1 | -0.09 | 112.3 | 112.3 | 111.8 | 6 |
| 1720729560 | 111.9 | 4 | 3.71 | 111.9 | 111.9 | 111.9 | 3 |
| 1720643220 | 107.9 | -1.5 | -1.37 | 108.6 | 109 | 107.9 | 161 |
| 1720556760 | 109.4 | -0.9 | -0.82 | 110.4 | 110.4 | 109.4 | 472 |
| 1720470360 | 110.3 | -2.2 | -1.96 | 111.4 | 111.4 | 110.3 | 36 |
| 1720211220 | 112.5 | -2.2 | -1.92 | 114 | 114 | 112.5 | 46 |
| 1720124820 | 114.7 | 1.4 | 1.24 | 112.1 | 114.7 | 112.1 | 11 |
| 1720038420 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1719952020 | 113.3 | -1.1 | -0.96 | 113.5 | 113.5 | 113.3 | 3 |
| 1719865620 | 114.4 | 0 | 0.00 | 114.4 | 114.4 | 114.4 | 0 |
| 1719606420 | 114.4 | -0.6 | -0.52 | 114 | 114.4 | 114 | 56 |
| 1719520020 | 115 | -1 | -0.86 | 115 | 115 | 115 | 5 |
| 1719433560 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1719347160 | 116 | 1.4 | 1.22 | 116 | 116 | 116 | 2 |
| 1719260820 | 114.6 | 0 | 0.00 | 114.6 | 114.6 | 114.6 | 0 |
| 1719001620 | 114.6 | -2.8 | -2.39 | 115 | 115 | 114.6 | 17 |
| 1718915160 | 117.4 | -0.3 | -0.25 | 117.4 | 117.4 | 117.4 | 140 |
| 1718828820 | 117.7 | -2.8 | -2.32 | 117.4 | 117.7 | 117.4 | 44 |
| 1718742360 | 120.5 | 0.2 | 0.17 | 120.2 | 120.5 | 120.2 | 390 |
| 1718656020 | 120.3 | 0.5 | 0.42 | 120.3 | 120.3 | 120.3 | 10 |
| 1718396820 | 119.8 | -5.1 | -4.08 | 120.4 | 120.4 | 119.8 | 288 |
| 1718310420 | 124.9 | -1.3 | -1.03 | 124.6 | 124.9 | 124.6 | 179 |
| 1718224020 | 126.2 | 4.8 | 3.95 | 125.2 | 126.4 | 124.5 | 23 |
| 1718137620 | 121.4 | -1.9 | -1.54 | 123.9 | 123.9 | 121.4 | 62 |
| 1718051220 | 123.3 | -0.2 | -0.16 | 122.3 | 123.3 | 121.6 | 39 |
| 1717792020 | 123.5 | 1.7 | 1.40 | 123.5 | 123.5 | 123.5 | 9 |
| 1717705620 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1717619220 | 121.8 | 2.4 | 2.01 | 121.6 | 121.8 | 121.6 | 16 |
| 1717532820 | 119.4 | 0 | 0.00 | 119.4 | 119.4 | 119.4 | 0 |
| 1717446420 | 119.4 | 0 | 0.00 | 119.4 | 119.4 | 119.4 | 0 |
| 1717187220 | 119.4 | 1.1 | 0.93 | 119.4 | 119.4 | 119.4 | 1 |
| 1717100820 | 118.3 | -2.5 | -2.07 | 118.3 | 118.3 | 118.3 | 1 |
| 1717014420 | 120.8 | -0.5 | -0.41 | 120.8 | 121 | 120.8 | 184 |
| 1716928020 | 121.3 | 0 | 0.00 | 121.3 | 121.3 | 121.3 | 10 |
| 1716841560 | 121.3 | -1.4 | -1.14 | 123.2 | 123.2 | 121.3 | 18 |
| 1716582420 | 122.7 | -1 | -0.81 | 123.1 | 123.4 | 122.7 | 29 |
| 1716496020 | 123.7 | 3.1 | 2.57 | 124 | 124 | 123.7 | 10 |
| 1716409620 | 120.6 | 0.2 | 0.17 | 120.6 | 120.6 | 120.6 | 40 |
| 1716323160 | 120.4 | -0.7 | -0.58 | 120.4 | 120.4 | 120.4 | 2 |
| 1716236820 | 121.1 | 0 | 0.00 | 121.1 | 121.1 | 121.1 | 0 |
| 1715977620 | 121.1 | -0.5 | -0.41 | 121.4 | 121.6 | 121.1 | 3 |
| 1715891220 | 121.6 | -0.6 | -0.49 | 120.8 | 121.8 | 120.8 | 16 |
| 1715804820 | 122.2 | 0 | 0.00 | 122.2 | 122.2 | 122.2 | 0 |
| 1715718420 | 122.2 | 3.4 | 2.86 | 121 | 122.2 | 121 | 7 |
| 1715631960 | 118.8 | -0.9 | -0.75 | 117.9 | 120 | 117.9 | 163 |
| 1715372820 | 119.7 | -0.3 | -0.25 | 119.7 | 119.7 | 119.7 | 25 |
| 1715286420 | 120 | 5.6 | 4.90 | 116.6 | 120 | 116.6 | 184 |
| 1715200020 | 114.4 | 0 | 0.00 | 114.4 | 114.4 | 114.4 | 0 |
| 1715113620 | 114.4 | -0.4 | -0.35 | 114.4 | 114.4 | 114.4 | 1 |
| 1715027220 | 114.8 | -0.5 | -0.43 | 114.8 | 114.8 | 114.8 | 1 |
| 1714767960 | 115.3 | 0 | 0.00 | 115.3 | 115.3 | 115.3 | 0 |
| 1714681560 | 115.3 | 3 | 2.67 | 114.9 | 115.6 | 114.8 | 224 |
| 1714508820 | 112.3 | -0.1 | -0.09 | 112.3 | 112.3 | 112.3 | 1 |
| 1714422420 | 112.4 | 0.4 | 0.36 | 112.4 | 112.4 | 112.4 | 10 |
| 1714163220 | 112 | -2 | -1.75 | 112 | 112 | 112 | 15 |
| 1714076820 | 114 | -0.5 | -0.44 | 114 | 114 | 114 | 10 |
| 1713990420 | 114.5 | 3.6 | 3.25 | 112.5 | 115.8 | 112.5 | 102 |
| 1713903960 | 110.9 | -2.4 | -2.12 | 112.9 | 112.9 | 110.9 | 46 |
| 1713817560 | 113.3 | 5.9 | 5.49 | 111.8 | 113.3 | 108.4 | 114 |
| 1713558420 | 107.4 | 1.4 | 1.32 | 107.4 | 107.4 | 107.4 | 5 |
| 1713472020 | 106 | -0.9 | -0.84 | 106 | 106 | 106 | 6 |
| 1713385620 | 106.9 | -1.2 | -1.11 | 107.9 | 107.9 | 106.9 | 59 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
