Ipsen SA (IPN.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 161.30 | 163.90 | 160.30 | 161.60 | -0.19% | 107,122 |
| 2026-08-06 | 161.30 | 163.00 | 160.40 | 161.90 | +1.38% | 108,916 |
| 2026-08-05 | 156.50 | 159.80 | 156.10 | 159.70 | +1.78% | 98,502 |
| 2026-08-04 | 154.10 | 158.40 | 154.00 | 156.90 | +2.48% | 127,698 |
| 2026-08-03 | 164.90 | 165.20 | 153.10 | 153.10 | -8.43% | 150,980 |
| 2026-07-31 | 159.10 | 174.00 | 158.20 | 167.20 | +6.36% | 214,745 |
| 2026-07-30 | 161.80 | 168.70 | 157.20 | 157.20 | -3.97% | 225,171 |
| 2026-07-29 | 161.70 | 163.70 | 160.30 | 163.70 | +2.06% | 92,593 |
| 2026-07-28 | 159.10 | 162.60 | 156.70 | 160.40 | +1.07% | 104,720 |
| 2026-07-27 | 158.80 | 160.20 | 158.20 | 158.70 | +0.19% | 91,304 |
| 2026-07-24 | 157.70 | 160.90 | 156.00 | 158.40 | -2.82% | 95,940 |
| 2026-07-23 | 162.70 | 163.00 | 159.80 | 163.00 | +0.43% | 69,032 |
| 2026-07-22 | 162.20 | 164.50 | 162.20 | 162.30 | +0.06% | 71,244 |
| 2026-07-21 | 161.70 | 162.80 | 159.10 | 162.20 | +0.12% | 136,146 |
| 2026-07-20 | 160.20 | 162.00 | 159.20 | 162.00 | +0.37% | 105,156 |
| 2026-07-17 | 157.60 | 161.40 | 156.40 | 161.40 | +2.22% | 101,116 |
| 2026-07-16 | 160.90 | 160.90 | 155.80 | 157.90 | -1.68% | 113,404 |
| 2026-07-15 | 159.10 | 161.00 | 158.80 | 160.60 | +1.39% | 157,420 |
| 2026-07-14 | 160.30 | 160.30 | 157.00 | 158.40 | -1.37% | 86,353 |
| 2026-07-13 | 163.60 | 163.70 | 160.30 | 160.60 | -1.29% | 85,294 |
| 2026-07-10 | 169.20 | 169.60 | 161.40 | 162.70 | -3.61% | 103,718 |
| 2026-07-09 | 167.00 | 169.80 | 165.20 | 168.80 | +1.69% | 102,020 |
| 2026-07-08 | 167.00 | 167.40 | 165.10 | 166.00 | -1.43% | 140,827 |
| 2026-07-07 | 169.20 | 169.40 | 166.90 | 168.40 | -0.65% | 97,562 |
| 2026-07-06 | 171.60 | 172.70 | 168.00 | 169.50 | -0.70% | 80,079 |
| 2026-07-03 | 170.80 | 172.40 | 166.50 | 170.70 | -0.23% | 68,410 |
| 2026-07-02 | 166.00 | 171.10 | 164.90 | 171.10 | +3.20% | 134,415 |
| 2026-07-01 | 168.40 | 170.00 | 165.60 | 165.80 | -1.78% | 122,377 |
| 2026-06-30 | 165.50 | 169.10 | 164.80 | 168.80 | +2.30% | 128,092 |
| 2026-06-29 | 162.60 | 166.60 | 162.60 | 165.00 | +1.60% | 105,178 |
| 2026-06-26 | 162.10 | 163.10 | 160.00 | 162.40 | +0.12% | 100,683 |
| 2026-06-25 | 163.60 | 163.80 | 161.90 | 162.20 | -0.80% | 94,097 |
| 2026-06-24 | 163.00 | 165.20 | 162.30 | 163.50 | +0.55% | 120,069 |
| 2026-06-23 | 157.60 | 162.90 | 157.60 | 162.60 | +3.44% | 118,911 |
| 2026-06-22 | 156.60 | 157.30 | 154.50 | 157.20 | +0.45% | 143,290 |
| 2026-06-19 | 154.70 | 156.60 | 154.70 | 156.50 | +1.29% | 411,968 |
| 2026-06-18 | 159.80 | 160.90 | 153.30 | 154.50 | -2.83% | 159,370 |
| 2026-06-17 | 156.30 | 159.00 | 155.60 | 159.00 | +2.25% | 130,014 |
| 2026-06-16 | 156.60 | 157.70 | 154.70 | 155.50 | -0.45% | 121,320 |
| 2026-06-15 | 158.90 | 159.20 | 156.20 | 156.20 | -1.01% | 128,557 |
| 2026-06-12 | 156.90 | 158.10 | 156.50 | 157.80 | +0.45% | 68,924 |
| 2026-06-11 | 154.70 | 158.10 | 152.70 | 157.10 | +1.29% | 143,949 |
| 2026-06-10 | 158.30 | 158.50 | 153.40 | 155.10 | -1.77% | 129,360 |
| 2026-06-09 | 157.00 | 158.60 | 155.50 | 157.90 | +0.06% | 113,067 |
| 2026-06-08 | 156.20 | 159.20 | 155.50 | 157.80 | +0.00% | 118,590 |
| 2026-06-05 | 154.80 | 158.10 | 154.40 | 157.80 | +2.20% | 122,859 |
| 2026-06-04 | 150.90 | 154.80 | 150.90 | 154.40 | +2.05% | 95,985 |
| 2026-06-03 | 150.70 | 151.50 | 148.70 | 151.30 | -0.66% | 108,617 |
| 2026-06-02 | 152.80 | 152.80 | 150.50 | 152.30 | +0.33% | 122,441 |
| 2026-06-01 | 152.80 | 155.10 | 151.80 | 151.80 | -3.07% | 208,887 |
| 2026-05-29 | 156.40 | 157.40 | 154.60 | 156.60 | +0.51% | 547,959 |
| 2026-05-28 | 157.70 | 157.70 | 155.00 | 155.80 | -1.45% | 136,976 |
| 2026-05-27 | 159.80 | 160.90 | 157.30 | 158.10 | -2.04% | 137,811 |
| 2026-05-26 | 161.70 | 162.40 | 160.30 | 161.40 | -0.80% | 81,120 |
| 2026-05-25 | 160.50 | 163.00 | 160.30 | 162.70 | +1.56% | 29,561 |
| 2026-05-22 | 161.10 | 163.40 | 159.40 | 160.20 | -0.25% | 95,635 |
| 2026-05-21 | 159.30 | 161.60 | 158.70 | 160.60 | +0.63% | 136,188 |
| 2026-05-20 | 157.70 | 159.60 | 156.50 | 159.60 | +1.27% | 122,110 |
| 2026-05-19 | 154.30 | 159.10 | 153.30 | 157.60 | +1.74% | 162,664 |
| 2026-05-18 | 164.20 | 164.20 | 152.00 | 154.90 | -6.69% | 134,859 |
| 2026-05-15 | 166.00 | 167.40 | 165.70 | 166.00 | +0.12% | 72,319 |
| 2026-05-14 | 165.40 | 166.40 | 165.30 | 165.80 | +0.36% | 69,306 |
| 2026-05-13 | 166.20 | 166.70 | 163.70 | 165.20 | -0.24% | 81,379 |
| 2026-05-12 | 163.70 | 165.60 | 163.30 | 165.60 | +0.67% | 90,653 |
| 2026-05-11 | 167.20 | 168.00 | 163.70 | 164.50 | -1.14% | 138,189 |
| 2026-05-08 | 168.20 | 169.00 | 165.30 | 166.40 | -1.25% | 92,736 |
| 2026-05-07 | 173.10 | 173.20 | 168.50 | 168.50 | -2.54% | 148,521 |
| 2026-05-06 | 169.70 | 173.50 | 168.70 | 172.90 | +2.07% | 84,097 |
| 2026-05-05 | 168.50 | 169.80 | 167.50 | 169.40 | +1.74% | 91,016 |
| 2026-05-04 | 166.70 | 166.90 | 164.80 | 166.50 | -0.30% | 72,492 |
| 2026-04-30 | 162.90 | 167.20 | 162.50 | 167.00 | +2.52% | 129,802 |
| 2026-04-29 | 166.00 | 166.00 | 162.80 | 162.90 | -1.51% | 94,262 |
| 2026-04-28 | 164.00 | 165.40 | 161.40 | 165.40 | +0.79% | 130,236 |
| 2026-04-27 | 163.50 | 165.50 | 162.50 | 164.10 | +0.67% | 149,195 |
| 2026-04-24 | 165.10 | 165.10 | 162.00 | 163.00 | -1.51% | 115,393 |
| 2026-04-23 | 161.50 | 165.50 | 161.00 | 165.50 | +3.37% | 152,300 |
| 2026-04-22 | 159.90 | 163.30 | 159.80 | 160.10 | +0.44% | 158,241 |
| 2026-04-21 | 162.00 | 163.00 | 158.50 | 159.40 | -1.91% | 106,826 |
| 2026-04-20 | 160.90 | 162.80 | 160.60 | 162.50 | +0.43% | 89,688 |
| 2026-04-17 | 162.80 | 163.40 | 160.30 | 161.80 | -0.49% | 139,997 |
| 2026-04-16 | 163.10 | 164.30 | 161.90 | 162.60 | -0.12% | 152,965 |
| 2026-04-15 | 165.30 | 166.70 | 162.80 | 162.80 | -1.33% | 124,595 |
| 2026-04-14 | 167.70 | 168.50 | 164.60 | 165.00 | -0.84% | 132,300 |
| 2026-04-13 | 169.90 | 170.00 | 166.40 | 166.40 | -2.58% | 136,406 |
| 2026-04-10 | 164.40 | 170.80 | 164.40 | 170.80 | +4.98% | 126,423 |
| 2026-04-09 | 163.70 | 165.50 | 162.50 | 162.70 | -0.25% | 156,661 |
| 2026-04-08 | 166.10 | 166.20 | 162.80 | 163.10 | -0.49% | 159,987 |
| 2026-04-07 | 167.30 | 168.10 | 163.40 | 163.90 | -2.15% | 103,264 |
| 2026-04-02 | 163.80 | 167.80 | 162.40 | 167.50 | +1.45% | 80,583 |
| 2026-04-01 | 161.70 | 165.60 | 161.60 | 165.10 | +2.93% | 123,393 |
| 2026-03-31 | 156.30 | 160.40 | 154.80 | 160.40 | +2.82% | 136,847 |
| 2026-03-30 | 157.40 | 158.30 | 154.50 | 156.00 | -1.08% | 112,223 |
| 2026-03-27 | 152.90 | 158.90 | 152.90 | 157.70 | +3.21% | 126,762 |
| 2026-03-26 | 151.50 | 152.80 | 150.60 | 152.80 | +0.59% | 74,161 |
| 2026-03-25 | 149.90 | 151.90 | 148.60 | 151.90 | +1.95% | 74,050 |
| 2026-03-24 | 148.60 | 150.20 | 147.50 | 149.00 | +0.40% | 82,126 |
| 2026-03-23 | 147.40 | 150.55 | 144.80 | 148.40 | -0.80% | 84,374 |
| 2026-03-20 | 152.30 | 153.10 | 148.80 | 149.60 | -1.71% | 274,028 |
| 2026-03-19 | 154.50 | 155.80 | 152.20 | 152.20 | -1.87% | 114,184 |
| 2026-03-18 | 157.70 | 159.00 | 155.00 | 155.10 | -1.65% | 87,608 |
| 2026-03-17 | 153.60 | 157.70 | 153.40 | 157.70 | +2.67% | 119,614 |
| 2026-03-16 | 153.40 | 155.20 | 153.40 | 153.60 | +0.85% | 69,329 |
| 2026-03-13 | 153.40 | 155.10 | 151.90 | 152.30 | -0.65% | 83,494 |
| 2026-03-12 | 155.90 | 156.80 | 153.00 | 153.30 | -1.86% | 105,267 |
| 2026-03-11 | 157.40 | 157.60 | 155.20 | 156.20 | -0.57% | 98,151 |
| 2026-03-10 | 158.00 | 161.70 | 157.10 | 157.10 | +1.88% | 147,889 |
| 2026-03-09 | 157.50 | 157.50 | 153.50 | 154.20 | -4.16% | 176,487 |
| 2026-03-06 | 164.30 | 165.10 | 160.90 | 160.90 | -2.25% | 113,279 |
| 2026-03-05 | 164.00 | 167.10 | 163.50 | 164.60 | +0.55% | 76,587 |
| 2026-03-04 | 160.90 | 163.70 | 160.90 | 163.70 | +1.80% | 64,981 |
| 2026-03-03 | 162.90 | 163.20 | 159.70 | 160.80 | -2.19% | 82,237 |
| 2026-03-02 | 163.30 | 166.30 | 162.10 | 164.40 | -0.42% | 102,105 |
| 2026-02-27 | 160.80 | 165.10 | 160.70 | 165.10 | +2.87% | 282,586 |
| 2026-02-26 | 159.30 | 162.20 | 158.40 | 160.50 | +0.69% | 131,205 |
| 2026-02-25 | 158.90 | 160.80 | 157.70 | 159.40 | -0.19% | 113,192 |
| 2026-02-24 | 157.10 | 159.70 | 156.20 | 159.70 | +1.72% | 88,788 |
| 2026-02-23 | 157.10 | 157.70 | 154.00 | 157.00 | -0.44% | 101,317 |
| 2026-02-20 | 159.20 | 160.00 | 156.50 | 157.70 | -0.32% | 96,881 |
| 2026-02-19 | 158.80 | 159.90 | 156.70 | 158.20 | +0.57% | 72,974 |
| 2026-02-18 | 155.30 | 158.20 | 155.30 | 157.30 | +1.09% | 107,195 |
| 2026-02-17 | 153.50 | 156.80 | 153.50 | 155.60 | +1.10% | 79,734 |
| 2026-02-16 | 155.10 | 155.60 | 151.70 | 153.90 | -0.52% | 79,127 |
| 2026-02-13 | 147.40 | 154.70 | 146.90 | 154.70 | +4.81% | 146,747 |
| 2026-02-12 | 139.10 | 152.50 | 138.90 | 147.60 | +6.34% | 227,404 |
| 2026-02-11 | 140.00 | 140.00 | 137.10 | 138.80 | -0.64% | 84,602 |
| 2026-02-10 | 138.50 | 140.00 | 138.40 | 139.70 | +1.31% | 93,908 |
| 2026-02-09 | 137.50 | 138.00 | 136.10 | 137.90 | +1.32% | 67,063 |
| 2026-02-06 | 134.30 | 136.40 | 133.40 | 136.10 | +0.37% | 58,285 |
| 2026-02-05 | 136.50 | 137.40 | 135.10 | 135.60 | -0.88% | 60,409 |
| 2026-02-04 | 136.20 | 138.00 | 134.90 | 136.80 | +0.51% | 66,343 |
| 2026-02-03 | 137.90 | 137.90 | 134.20 | 136.10 | -0.95% | 91,615 |
| 2026-02-02 | 137.30 | 137.90 | 136.70 | 137.40 | -0.15% | 53,136 |
| 2026-01-30 | 137.20 | 138.10 | 136.50 | 137.60 | +0.73% | 61,491 |
| 2026-01-29 | 138.00 | 138.90 | 136.40 | 136.60 | -0.80% | 98,126 |
| 2026-01-28 | 139.10 | 139.10 | 136.80 | 137.70 | -1.22% | 71,974 |
| 2026-01-27 | 138.40 | 139.70 | 138.00 | 139.40 | +0.50% | 59,806 |
| 2026-01-26 | 135.80 | 139.90 | 134.20 | 138.70 | +1.54% | 73,644 |
| 2026-01-23 | 136.30 | 137.40 | 136.00 | 136.60 | +0.44% | 64,604 |
| 2026-01-22 | 133.70 | 136.30 | 133.40 | 136.00 | +2.41% | 78,025 |
| 2026-01-21 | 134.00 | 134.10 | 132.30 | 132.80 | -0.67% | 72,252 |
| 2026-01-20 | 132.30 | 133.70 | 130.00 | 133.70 | +0.75% | 97,260 |
| 2026-01-19 | 132.70 | 133.30 | 131.50 | 132.70 | -1.34% | 62,302 |
| 2026-01-16 | 136.60 | 138.00 | 134.00 | 134.50 | -1.18% | 82,843 |
| 2026-01-15 | 136.00 | 137.90 | 134.90 | 136.10 | -0.15% | 81,924 |
| 2026-01-14 | 128.00 | 136.30 | 128.00 | 136.30 | +6.90% | 146,376 |
| 2026-01-13 | 129.30 | 130.90 | 126.20 | 127.50 | -1.39% | 149,639 |
| 2026-01-12 | 127.40 | 130.20 | 127.10 | 129.30 | +1.49% | 121,174 |
| 2026-01-09 | 125.90 | 128.10 | 125.90 | 127.40 | +0.55% | 109,924 |
| 2026-01-08 | 120.30 | 127.30 | 120.20 | 126.70 | +4.11% | 139,785 |
| 2026-01-07 | 121.40 | 122.20 | 119.70 | 121.70 | +0.58% | 139,285 |
| 2026-01-06 | 117.00 | 121.00 | 116.80 | 121.00 | +3.42% | 94,939 |
| 2026-01-05 | 116.00 | 118.60 | 116.00 | 117.00 | +0.78% | 127,491 |
| 2026-01-02 | 118.70 | 119.10 | 116.10 | 116.10 | -2.44% | 80,481 |
| 2025-12-31 | 119.00 | 119.00 | 118.60 | 119.00 | +0.00% | 28,760 |
| 2025-12-30 | 118.90 | 120.00 | 118.80 | 119.00 | +0.34% | 47,333 |
| 2025-12-29 | 119.70 | 120.00 | 118.50 | 118.60 | -1.17% | 62,406 |
| 2025-12-24 | 119.10 | 120.00 | 118.70 | 120.00 | +0.50% | 23,291 |
| 2025-12-23 | 119.70 | 120.10 | 119.20 | 119.40 | +0.00% | 65,889 |
| 2025-12-22 | 120.00 | 120.30 | 118.30 | 119.40 | -0.75% | 105,656 |
| 2025-12-19 | 119.50 | 121.00 | 115.60 | 120.30 | +0.17% | 215,138 |
| 2025-12-18 | 120.00 | 120.50 | 119.10 | 120.10 | +0.00% | 127,630 |
| 2025-12-17 | 120.90 | 121.10 | 119.80 | 120.10 | -0.41% | 109,126 |
| 2025-12-16 | 122.70 | 124.00 | 119.70 | 120.60 | -1.47% | 124,063 |
| 2025-12-15 | 120.80 | 123.40 | 119.10 | 122.40 | +1.07% | 138,214 |
| 2025-12-12 | 121.30 | 122.00 | 120.50 | 121.10 | -0.33% | 70,388 |
| 2025-12-11 | 122.10 | 123.00 | 120.60 | 121.50 | +0.00% | 127,272 |
| 2025-12-10 | 122.70 | 123.10 | 120.30 | 121.50 | -1.62% | 104,619 |
| 2025-12-09 | 122.50 | 124.10 | 122.30 | 123.50 | +0.90% | 68,801 |
| 2025-12-08 | 122.50 | 125.00 | 122.40 | 122.40 | +0.41% | 89,937 |
| 2025-12-05 | 122.70 | 123.50 | 121.90 | 121.90 | -0.41% | 82,418 |
| 2025-12-04 | 122.40 | 123.80 | 122.00 | 122.40 | +0.49% | 129,011 |
| 2025-12-03 | 123.80 | 124.60 | 121.60 | 121.80 | -1.38% | 122,769 |
| 2025-12-02 | 124.60 | 125.60 | 123.50 | 123.50 | -0.96% | 86,426 |
| 2025-12-01 | 124.00 | 125.00 | 123.20 | 124.70 | +0.32% | 92,825 |
| 2025-11-28 | 124.70 | 125.70 | 124.30 | 124.30 | -0.08% | 78,446 |
| 2025-11-27 | 125.00 | 126.40 | 124.20 | 124.40 | -0.48% | 63,112 |
| 2025-11-26 | 124.80 | 127.90 | 124.40 | 125.00 | -2.42% | 151,772 |
| 2025-11-25 | 127.90 | 129.00 | 126.40 | 128.10 | +0.39% | 70,592 |
| 2025-11-24 | 127.60 | 128.30 | 127.10 | 127.60 | +0.39% | 176,332 |
| 2025-11-21 | 126.50 | 127.10 | 125.50 | 127.10 | +0.16% | 78,690 |
| 2025-11-20 | 127.90 | 129.30 | 126.90 | 126.90 | -0.08% | 59,207 |
| 2025-11-19 | 128.90 | 128.90 | 126.80 | 127.00 | -1.01% | 75,676 |
| 2025-11-18 | 130.00 | 130.10 | 127.90 | 128.30 | -1.76% | 75,259 |
| 2025-11-17 | 130.80 | 130.80 | 129.20 | 130.60 | -0.76% | 69,602 |
| 2025-11-14 | 130.30 | 131.60 | 129.50 | 131.60 | +0.69% | 62,554 |
| 2025-11-13 | 129.70 | 131.10 | 129.50 | 130.70 | +1.08% | 63,777 |
| 2025-11-12 | 130.00 | 131.20 | 129.30 | 129.30 | -0.69% | 87,330 |
| 2025-11-11 | 126.80 | 130.20 | 126.80 | 130.20 | +2.52% | 61,177 |
| 2025-11-10 | 124.10 | 127.80 | 123.80 | 127.00 | +2.58% | 124,527 |
| 2025-11-07 | 122.90 | 123.80 | 122.50 | 123.80 | +0.57% | 54,296 |
| 2025-11-06 | 123.10 | 123.30 | 122.00 | 123.10 | +0.00% | 70,270 |
| 2025-11-05 | 123.80 | 124.70 | 122.70 | 123.10 | -0.81% | 66,148 |
| 2025-11-04 | 122.80 | 124.10 | 121.40 | 124.10 | +1.31% | 83,623 |
| 2025-11-03 | 121.70 | 122.80 | 121.20 | 122.50 | +0.57% | 79,408 |
| 2025-10-31 | 122.40 | 122.50 | 121.20 | 121.80 | -0.41% | 90,026 |
| 2025-10-30 | 121.40 | 122.30 | 120.60 | 122.30 | +0.25% | 51,701 |
| 2025-10-29 | 119.40 | 122.00 | 119.40 | 122.00 | +2.09% | 43,387 |
| 2025-10-28 | 118.90 | 120.60 | 118.40 | 119.50 | +0.00% | 76,512 |
| 2025-10-27 | 121.90 | 121.90 | 119.00 | 119.50 | -1.89% | 66,863 |
| 2025-10-24 | 121.50 | 121.90 | 119.90 | 121.80 | +0.50% | 67,017 |
| 2025-10-23 | 119.00 | 121.90 | 118.80 | 121.20 | +1.76% | 90,153 |
| 2025-10-22 | 114.60 | 121.70 | 114.60 | 119.10 | +5.31% | 204,794 |
| 2025-10-21 | 113.50 | 114.40 | 112.70 | 113.10 | -0.53% | 100,291 |
| 2025-10-20 | 114.60 | 115.10 | 113.40 | 113.70 | -0.52% | 56,055 |
| 2025-10-17 | 113.80 | 114.70 | 112.80 | 114.30 | -0.09% | 46,435 |
| 2025-10-16 | 114.40 | 114.70 | 113.00 | 114.40 | +0.26% | 65,294 |
| 2025-10-15 | 114.60 | 114.70 | 113.10 | 114.10 | +0.26% | 60,092 |
| 2025-10-14 | 114.30 | 114.50 | 112.90 | 113.80 | -1.04% | 55,114 |
| 2025-10-13 | 116.50 | 117.20 | 114.40 | 115.00 | -1.46% | 46,399 |
| 2025-10-10 | 118.00 | 118.50 | 116.40 | 116.70 | -1.10% | 42,378 |
| 2025-10-09 | 117.00 | 118.70 | 117.00 | 118.00 | +0.68% | 42,549 |
| 2025-10-08 | 116.20 | 118.30 | 116.20 | 117.20 | +1.03% | 49,832 |
| 2025-10-07 | 116.40 | 116.80 | 116.00 | 116.00 | -0.60% | 63,686 |
| 2025-10-06 | 116.10 | 116.70 | 114.60 | 116.70 | +0.43% | 57,865 |
| 2025-10-03 | 115.30 | 116.60 | 114.80 | 116.20 | +1.13% | 40,607 |
| 2025-10-02 | 119.30 | 119.60 | 114.90 | 114.90 | -3.12% | 56,599 |
| 2025-10-01 | 115.10 | 118.80 | 115.10 | 118.60 | +4.40% | 99,090 |
| 2025-09-30 | 113.10 | 114.30 | 112.70 | 113.60 | +0.18% | 63,306 |
| 2025-09-29 | 111.60 | 113.40 | 111.60 | 113.40 | +1.61% | 72,215 |
| 2025-09-26 | 110.80 | 111.80 | 109.90 | 111.60 | +0.09% | 63,305 |
| 2025-09-25 | 114.00 | 114.10 | 111.20 | 111.50 | -2.96% | 60,602 |
| 2025-09-24 | 114.10 | 116.10 | 113.70 | 114.90 | +0.97% | 54,516 |
| 2025-09-23 | 115.30 | 115.40 | 112.20 | 113.80 | -1.81% | 62,768 |
| 2025-09-22 | 115.20 | 118.30 | 113.50 | 115.90 | +0.78% | 127,078 |
| 2025-09-19 | 114.40 | 115.80 | 114.10 | 115.00 | +0.70% | 120,585 |
| 2025-09-18 | 115.90 | 116.30 | 114.00 | 114.20 | -1.04% | 68,971 |
| 2025-09-17 | 116.80 | 116.80 | 115.40 | 115.40 | -1.20% | 94,204 |
| 2025-09-16 | 118.10 | 118.10 | 116.60 | 116.80 | -1.18% | 46,331 |
| 2025-09-15 | 119.60 | 120.10 | 118.20 | 118.20 | -0.67% | 53,723 |
| 2025-09-12 | 119.60 | 120.20 | 119.00 | 119.00 | -0.50% | 50,095 |
| 2025-09-11 | 118.10 | 120.00 | 118.10 | 119.60 | +1.53% | 68,960 |
| 2025-09-10 | 119.10 | 119.60 | 117.80 | 117.80 | -0.93% | 88,737 |
| 2025-09-09 | 119.70 | 120.40 | 118.20 | 118.90 | +0.00% | 55,107 |
| 2025-09-08 | 120.00 | 120.30 | 118.10 | 118.90 | -0.92% | 51,340 |
| 2025-09-05 | 120.80 | 121.00 | 119.20 | 120.00 | +0.08% | 78,832 |
| 2025-09-04 | 116.90 | 121.30 | 116.90 | 119.90 | +2.22% | 90,953 |
| 2025-09-03 | 116.60 | 117.90 | 116.20 | 117.30 | +1.38% | 75,987 |
| 2025-09-02 | 116.70 | 117.10 | 115.70 | 115.70 | -1.03% | 97,186 |
| 2025-09-01 | 116.30 | 118.00 | 116.30 | 116.90 | +0.78% | 26,782 |
| 2025-08-29 | 117.60 | 118.20 | 116.00 | 116.00 | -1.61% | 100,062 |
| 2025-08-28 | 117.40 | 118.40 | 117.30 | 117.90 | +0.94% | 66,134 |
| 2025-08-27 | 116.40 | 118.50 | 116.10 | 116.80 | +0.60% | 63,645 |
| 2025-08-26 | 114.50 | 116.60 | 114.10 | 116.10 | +0.52% | 245,210 |
| 2025-08-25 | 116.40 | 117.20 | 115.50 | 115.50 | -1.03% | 43,737 |
| 2025-08-22 | 116.00 | 117.60 | 116.00 | 116.70 | +0.34% | 55,507 |
| 2025-08-21 | 115.40 | 116.30 | 114.40 | 116.30 | +0.61% | 37,261 |
| 2025-08-20 | 114.50 | 116.30 | 114.30 | 115.60 | +0.87% | 57,955 |
| 2025-08-19 | 113.50 | 114.80 | 113.00 | 114.60 | +0.61% | 68,745 |
| 2025-08-18 | 112.90 | 114.00 | 112.80 | 113.90 | +1.24% | 36,705 |
| 2025-08-15 | 111.50 | 113.40 | 111.50 | 112.50 | +1.08% | 82,860 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+12.40%). Worst month: Dec (-4.57%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ipsen SA's (IPN.PA) latest close?
161.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is IPN.PA's 52-week high and low?
174.00 high and 104.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Ipsen SA's strongest and weakest month historically?
Historically, IPN.PA's strongest calendar month has been Aug (average +12.40%) and its weakest Dec (average -4.57%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.