Innate Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.376 | 3.384 | 3.290 | 3.320 | 3.320 | 189,467 |
| 2022-02-09 | 3.384 | 3.384 | 3.300 | 3.312 | 3.312 | 102,993 |
| 2022-02-08 | 3.328 | 3.384 | 3.298 | 3.320 | 3.320 | 72,964 |
| 2022-02-07 | 3.376 | 3.394 | 3.284 | 3.320 | 3.320 | 152,301 |
| 2022-02-04 | 3.580 | 3.580 | 3.324 | 3.360 | 3.360 | 432,148 |
| 2022-02-03 | 3.426 | 3.648 | 3.338 | 3.594 | 3.594 | 477,271 |
| 2022-02-02 | 3.500 | 3.534 | 3.410 | 3.410 | 3.410 | 118,809 |
| 2022-02-01 | 3.480 | 3.542 | 3.386 | 3.450 | 3.450 | 224,438 |
| 2022-01-31 | 3.418 | 3.546 | 3.326 | 3.414 | 3.414 | 150,652 |
| 2022-01-28 | 3.402 | 3.426 | 3.340 | 3.396 | 3.396 | 178,146 |
| 2022-01-27 | 3.380 | 3.494 | 3.350 | 3.412 | 3.412 | 215,856 |
| 2022-01-26 | 3.500 | 3.600 | 3.454 | 3.464 | 3.464 | 229,682 |
| 2022-01-25 | 3.442 | 3.722 | 3.402 | 3.446 | 3.446 | 405,326 |
| 2022-01-24 | 3.714 | 3.732 | 3.420 | 3.420 | 3.420 | 571,785 |
| 2022-01-21 | 3.926 | 3.926 | 3.712 | 3.780 | 3.780 | 256,433 |
| 2022-01-20 | 3.850 | 3.986 | 3.850 | 3.906 | 3.906 | 188,749 |
| 2022-01-19 | 3.946 | 3.946 | 3.830 | 3.860 | 3.860 | 388,539 |
| 2022-01-18 | 4.094 | 4.094 | 3.972 | 3.974 | 3.974 | 151,519 |
| 2022-01-17 | 4.020 | 4.126 | 4.016 | 4.020 | 4.020 | 167,484 |
| 2022-01-14 | 4.100 | 4.132 | 4.000 | 4.016 | 4.016 | 218,846 |
| 2022-01-13 | 4.130 | 4.176 | 4.112 | 4.126 | 4.126 | 108,456 |
| 2022-01-12 | 4.150 | 4.210 | 4.104 | 4.174 | 4.174 | 146,540 |
| 2022-01-11 | 4.162 | 4.366 | 4.110 | 4.140 | 4.140 | 344,853 |
| 2022-01-10 | 4.140 | 4.250 | 4.090 | 4.158 | 4.158 | 251,639 |
| 2022-01-07 | 4.202 | 4.204 | 4.090 | 4.104 | 4.104 | 195,836 |
| 2022-01-06 | 4.200 | 4.220 | 4.100 | 4.220 | 4.220 | 258,590 |
| 2022-01-05 | 4.288 | 4.336 | 4.232 | 4.320 | 4.320 | 204,122 |
| 2022-01-04 | 4.400 | 4.400 | 4.162 | 4.194 | 4.194 | 386,615 |
| 2022-01-03 | 4.282 | 4.450 | 4.276 | 4.350 | 4.350 | 383,890 |
| 2021-12-31 | 4.250 | 4.460 | 4.240 | 4.448 | 4.448 | 121,427 |
| 2021-12-30 | 4.290 | 4.374 | 4.252 | 4.332 | 4.332 | 187,224 |
| 2021-12-29 | 4.360 | 4.434 | 4.236 | 4.316 | 4.316 | 339,985 |
| 2021-12-28 | 4.570 | 4.710 | 4.364 | 4.406 | 4.406 | 412,248 |
| 2021-12-27 | 4.538 | 4.730 | 4.494 | 4.592 | 4.592 | 367,967 |
| 2021-12-24 | 4.390 | 4.546 | 4.376 | 4.540 | 4.540 | 115,199 |
| 2021-12-23 | 4.442 | 4.592 | 4.376 | 4.392 | 4.392 | 235,903 |
| 2021-12-22 | 4.422 | 4.568 | 4.422 | 4.456 | 4.456 | 255,411 |
| 2021-12-21 | 4.372 | 4.436 | 4.312 | 4.414 | 4.414 | 121,305 |
| 2021-12-20 | 4.300 | 4.384 | 4.230 | 4.354 | 4.354 | 221,804 |
| 2021-12-17 | 4.460 | 4.460 | 4.294 | 4.370 | 4.370 | 366,631 |
| 2021-12-16 | 4.578 | 4.648 | 4.360 | 4.458 | 4.458 | 813,581 |
| 2021-12-15 | 4.260 | 4.490 | 4.230 | 4.350 | 4.350 | 536,754 |
| 2021-12-14 | 4.248 | 4.290 | 4.134 | 4.280 | 4.280 | 302,998 |
| 2021-12-13 | 4.286 | 4.358 | 4.194 | 4.230 | 4.230 | 284,694 |
| 2021-12-10 | 4.344 | 4.344 | 4.184 | 4.252 | 4.252 | 287,146 |
| 2021-12-09 | 4.400 | 4.638 | 4.246 | 4.410 | 4.410 | 969,638 |
| 2021-12-08 | 4.300 | 4.432 | 4.230 | 4.406 | 4.406 | 511,133 |
| 2021-12-07 | 4.164 | 4.310 | 4.084 | 4.284 | 4.284 | 333,215 |
| 2021-12-06 | 4.090 | 4.192 | 4.010 | 4.120 | 4.120 | 403,605 |
| 2021-12-03 | 4.400 | 4.400 | 4.022 | 4.082 | 4.082 | 1,087,059 |
| 2021-12-02 | 4.680 | 4.680 | 4.266 | 4.378 | 4.378 | 970,292 |
| 2021-12-01 | 4.570 | 4.840 | 4.552 | 4.638 | 4.638 | 722,467 |
| 2021-11-30 | 4.552 | 4.682 | 4.350 | 4.500 | 4.500 | 727,615 |
| 2021-11-29 | 4.300 | 4.800 | 4.300 | 4.498 | 4.498 | 948,655 |
| 2021-11-26 | 4.260 | 4.386 | 4.120 | 4.294 | 4.294 | 615,074 |
| 2021-11-25 | 4.270 | 4.474 | 4.266 | 4.390 | 4.390 | 477,356 |
| 2021-11-24 | 4.250 | 4.340 | 4.154 | 4.240 | 4.240 | 344,014 |
| 2021-11-23 | 4.252 | 4.334 | 4.190 | 4.250 | 4.250 | 222,018 |
| 2021-11-22 | 4.380 | 4.400 | 4.250 | 4.286 | 4.286 | 253,873 |
| 2021-11-19 | 4.450 | 4.460 | 4.268 | 4.382 | 4.382 | 344,349 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.