Ipsen SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	90.520	90.880	89.560	89.700	84.675	59,472
2021-11-17	90.500	91.760	89.700	90.440	85.374	69,040
2021-11-16	91.680	92.020	90.620	90.740	85.657	71,193
2021-11-15	90.460	92.580	90.380	91.800	86.658	69,976
2021-11-12	89.020	91.860	88.500	90.320	85.261	99,648
2021-11-11	86.460	89.180	85.860	89.000	84.015	67,423
2021-11-10	85.180	86.760	84.600	86.360	81.523	101,334
2021-11-09	85.700	86.140	84.640	85.140	80.371	86,558
2021-11-08	85.880	87.740	85.880	85.940	81.126	73,941
2021-11-05	89.180	90.340	85.840	85.920	81.107	119,047
2021-11-04	91.900	92.500	91.340	91.540	86.412	67,024
2021-11-03	91.000	91.780	90.020	91.740	86.601	58,289
2021-11-02	90.000	91.540	89.500	91.000	85.903	61,865
2021-11-01	89.680	90.740	89.540	90.160	85.110	53,918
2021-10-29	88.340	89.700	88.340	89.400	84.392	76,831
2021-10-28	88.500	89.240	88.080	88.720	83.750	86,248
2021-10-27	89.120	89.280	88.000	88.260	83.316	57,394
2021-10-26	89.040	90.960	88.540	89.040	84.052	89,058
2021-10-25	87.680	89.280	87.460	89.000	84.015	104,811
2021-10-22	87.000	88.980	86.820	87.540	82.636	88,153
2021-10-21	86.500	88.820	84.100	86.680	81.825	166,500

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.