Innate Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.216 | 1.294 | 1.204 | 1.246 | 1.246 | 746,235 |
| 2026-04-30 | 1.170 | 1.200 | 1.162 | 1.200 | 1.200 | 612,376 |
| 2026-04-29 | 1.180 | 1.200 | 1.162 | 1.194 | 1.194 | 150,779 |
| 2026-04-28 | 1.160 | 1.180 | 1.130 | 1.178 | 1.178 | 184,106 |
| 2026-04-27 | 1.130 | 1.172 | 1.130 | 1.156 | 1.156 | 221,307 |
| 2026-04-24 | 1.158 | 1.158 | 1.120 | 1.120 | 1.120 | 165,105 |
| 2026-04-23 | 1.170 | 1.206 | 1.154 | 1.154 | 1.154 | 271,922 |
| 2026-04-22 | 1.270 | 1.270 | 1.176 | 1.176 | 1.176 | 457,313 |
| 2026-04-21 | 1.270 | 1.282 | 1.220 | 1.258 | 1.258 | 407,342 |
| 2026-04-20 | 1.410 | 1.440 | 1.300 | 1.300 | 1.300 | 828,392 |
| 2026-04-17 | 1.356 | 1.410 | 1.330 | 1.376 | 1.376 | 523,506 |
| 2026-04-16 | 1.420 | 1.460 | 1.350 | 1.350 | 1.350 | 1,107,675 |
| 2026-04-15 | 1.390 | 1.464 | 1.380 | 1.410 | 1.410 | 664,254 |
| 2026-04-14 | 1.190 | 1.416 | 1.184 | 1.360 | 1.360 | 830,845 |
| 2026-04-13 | 1.160 | 1.210 | 1.114 | 1.196 | 1.196 | 229,905 |
| 2026-04-10 | 1.184 | 1.194 | 1.156 | 1.162 | 1.162 | 202,130 |
| 2026-04-09 | 1.196 | 1.210 | 1.168 | 1.170 | 1.170 | 211,156 |
| 2026-04-08 | 1.200 | 1.250 | 1.162 | 1.194 | 1.194 | 553,476 |
| 2026-04-07 | 1.174 | 1.178 | 1.104 | 1.104 | 1.104 | 247,937 |
| 2026-04-02 | 1.096 | 1.180 | 1.076 | 1.162 | 1.162 | 327,204 |
| 2026-04-01 | 1.084 | 1.132 | 1.070 | 1.124 | 1.124 | 333,753 |
| 2026-03-31 | 1.092 | 1.092 | 1.036 | 1.056 | 1.056 | 207,481 |
| 2026-03-30 | 1.090 | 1.100 | 1.038 | 1.076 | 1.076 | 282,095 |
| 2026-03-27 | 1.098 | 1.132 | 1.072 | 1.100 | 1.100 | 268,928 |
| 2026-03-26 | 1.130 | 1.130 | 1.060 | 1.084 | 1.084 | 292,718 |
| 2026-03-25 | 1.106 | 1.166 | 1.106 | 1.152 | 1.152 | 164,716 |
| 2026-03-24 | 1.152 | 1.168 | 1.114 | 1.126 | 1.126 | 131,376 |
| 2026-03-23 | 1.080 | 1.190 | 1.030 | 1.170 | 1.170 | 408,020 |
| 2026-03-20 | 1.140 | 1.168 | 1.074 | 1.074 | 1.074 | 393,930 |
| 2026-03-19 | 1.152 | 1.180 | 1.144 | 1.154 | 1.154 | 145,608 |
| 2026-03-18 | 1.160 | 1.196 | 1.146 | 1.180 | 1.180 | 283,842 |
| 2026-03-17 | 1.230 | 1.234 | 1.164 | 1.170 | 1.170 | 402,376 |
| 2026-03-16 | 1.256 | 1.258 | 1.226 | 1.230 | 1.230 | 212,529 |
| 2026-03-13 | 1.258 | 1.292 | 1.250 | 1.250 | 1.250 | 114,676 |
| 2026-03-12 | 1.390 | 1.390 | 1.254 | 1.272 | 1.272 | 393,429 |
| 2026-03-11 | 1.388 | 1.396 | 1.350 | 1.350 | 1.350 | 138,083 |
| 2026-03-10 | 1.400 | 1.420 | 1.378 | 1.402 | 1.402 | 145,630 |
| 2026-03-09 | 1.350 | 1.390 | 1.336 | 1.380 | 1.380 | 177,086 |
| 2026-03-06 | 1.390 | 1.390 | 1.352 | 1.390 | 1.390 | 74,446 |
| 2026-03-05 | 1.396 | 1.410 | 1.374 | 1.374 | 1.374 | 103,678 |
| 2026-03-04 | 1.366 | 1.418 | 1.366 | 1.400 | 1.400 | 171,103 |
| 2026-03-03 | 1.416 | 1.418 | 1.366 | 1.366 | 1.366 | 259,758 |
| 2026-03-02 | 1.416 | 1.452 | 1.380 | 1.436 | 1.436 | 171,062 |
| 2026-02-27 | 1.500 | 1.510 | 1.450 | 1.464 | 1.464 | 147,292 |
| 2026-02-26 | 1.484 | 1.514 | 1.480 | 1.504 | 1.504 | 97,647 |
| 2026-02-25 | 1.498 | 1.522 | 1.470 | 1.486 | 1.486 | 189,635 |
| 2026-02-24 | 1.400 | 1.520 | 1.398 | 1.490 | 1.490 | 315,455 |
| 2026-02-23 | 1.400 | 1.420 | 1.380 | 1.406 | 1.406 | 187,974 |
| 2026-02-20 | 1.440 | 1.440 | 1.402 | 1.406 | 1.406 | 109,930 |
| 2026-02-19 | 1.430 | 1.460 | 1.428 | 1.446 | 1.446 | 126,256 |
| 2026-02-18 | 1.470 | 1.470 | 1.426 | 1.452 | 1.452 | 49,005 |
| 2026-02-17 | 1.426 | 1.460 | 1.426 | 1.442 | 1.442 | 111,157 |
| 2026-02-16 | 1.476 | 1.500 | 1.430 | 1.446 | 1.446 | 134,537 |
| 2026-02-13 | 1.404 | 1.480 | 1.390 | 1.468 | 1.468 | 157,732 |
| 2026-02-12 | 1.430 | 1.434 | 1.412 | 1.414 | 1.414 | 108,641 |
| 2026-02-11 | 1.428 | 1.432 | 1.380 | 1.400 | 1.400 | 202,924 |
| 2026-02-10 | 1.418 | 1.436 | 1.408 | 1.426 | 1.426 | 107,122 |
| 2026-02-09 | 1.446 | 1.446 | 1.394 | 1.402 | 1.402 | 252,813 |
| 2026-02-06 | 1.500 | 1.500 | 1.402 | 1.430 | 1.430 | 263,579 |
| 2026-02-05 | 1.524 | 1.524 | 1.490 | 1.492 | 1.492 | 98,661 |
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.