Ipsen S.A.（IPSEY）— 价格历史

截至 2026-10-30 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-30	43.89	44.46	43.89	44.46	+0.24%	500
2026-10-29	44.35	44.35	44.35	44.35	+5.58%	500
2026-10-28	42.01	42.01	42.01	42.01	-1.38%	9,300
2026-10-27	42.25	42.75	42.25	42.60	-2.20%	11,200
2026-10-26	42.50	43.56	42.50	43.56	-0.66%	2,800
2026-10-23	43.85	43.85	43.85	43.85	+1.99%	1,200
2026-10-22	43.00	43.00	43.00	43.00	+0.00%	0
2026-10-21	43.00	43.00	43.00	43.00	+5.05%	300
2026-10-20	40.93	40.93	40.93	40.93	+0.00%	0
2026-10-19	40.93	40.93	40.93	40.93	+0.00%	0
2026-10-16	40.93	40.93	40.93	40.93	+0.00%	0
2026-10-15	40.93	40.93	40.93	40.93	+2.32%	300
2026-10-14	40.00	40.00	40.00	40.00	-1.61%	1,100
2026-10-13	40.65	40.65	40.65	40.65	+0.00%	21
2026-10-12	40.65	40.65	40.65	40.65	+0.00%	0
2026-10-09	40.65	40.65	40.65	40.65	+1.26%	400
2026-10-08	39.12	40.15	39.12	40.15	+0.65%	16,300
2026-10-07	39.89	39.89	39.89	39.89	+0.00%	0
2026-10-06	39.83	39.89	39.83	39.89	+0.35%	1,500
2026-10-05	39.40	39.75	39.40	39.75	-5.13%	9,600
2026-10-02	41.90	41.90	41.90	41.90	+0.00%	0
2026-10-01	41.90	41.90	41.90	41.90	+0.00%	0
2026-09-30	41.90	41.90	41.90	41.90	+2.47%	200
2026-09-29	40.89	40.89	40.89	40.89	+0.00%	0
2026-09-28	40.31	40.89	40.31	40.89	-2.60%	500
2026-09-25	40.66	41.98	40.66	41.98	+0.02%	1,600
2026-09-24	41.97	41.97	41.97	41.97	+0.00%	0
2026-09-23	41.97	41.97	41.97	41.97	-1.03%	100
2026-09-22	42.41	42.41	42.41	42.41	+0.00%	28
2026-09-21	42.41	42.41	42.41	42.41	-5.23%	200
2026-09-18	44.75	44.75	44.75	44.75	+0.00%	0
2026-09-17	44.82	44.82	44.75	44.75	-3.20%	300
2026-09-16	46.23	46.23	46.23	46.23	+0.67%	400
2026-09-15	45.92	45.92	45.92	45.92	+0.00%	0
2026-09-14	45.92	45.92	45.92	45.92	-1.25%	200
2026-09-11	46.50	46.50	46.50	46.50	+0.00%	0
2026-09-10	46.50	46.50	46.50	46.50	+0.00%	0
2026-09-09	46.50	46.50	46.50	46.50	+1.29%	200
2026-09-08	45.91	45.91	45.91	45.91	-6.59%	10,300
2026-09-04	49.15	49.15	49.15	49.15	+0.00%	0
2026-09-03	49.15	49.15	49.15	49.15	+0.00%	100
2026-09-02	49.15	49.15	49.15	49.15	+0.00%	0
2026-09-01	49.15	49.15	49.15	49.15	+0.00%	0
2026-08-31	49.15	49.15	49.15	49.15	+0.00%	100
2026-08-28	49.15	49.15	49.15	49.15	+0.00%	100
2026-08-27	49.15	49.15	49.15	49.15	+3.26%	100
2026-08-26	47.60	47.60	47.60	47.60	+0.00%	0
2026-08-25	47.60	47.60	47.60	47.60	+0.00%	0
2026-08-24	47.60	47.60	47.60	47.60	+0.00%	0
2026-08-21	47.60	47.60	47.60	47.60	+0.00%	0
2026-08-20	47.60	47.60	47.60	47.60	+0.07%	1,400
2026-08-19	47.56	47.56	47.56	47.56	+0.00%	0
2026-08-18	47.56	47.56	47.56	47.56	+5.47%	100
2026-08-17	45.10	45.10	45.10	45.10	+0.00%	0
2026-08-14	45.10	45.10	45.10	45.10	+0.16%	400
2026-08-13	45.03	45.03	45.03	45.03	+0.00%	0
2026-08-12	45.03	45.03	45.03	45.03	-0.56%	200
2026-08-11	45.28	45.28	45.28	45.28	-1.47%	200
2026-08-10	45.30	45.96	45.30	45.96	-0.77%	1,600
2026-08-07	46.31	46.31	46.31	46.31	+0.00%	0
2026-08-06	46.31	46.31	46.31	46.31	-0.40%	200
2026-08-05	46.50	46.50	46.50	46.50	+1.72%	300
2026-08-04	45.72	45.72	45.72	45.72	+1.93%	300
2026-08-03	44.95	44.95	43.50	44.85	-5.93%	1,500
2026-07-31	48.19	48.19	47.68	47.68	+5.74%	300
2026-07-30	46.10	46.10	45.09	45.09	+0.62%	400
2026-07-29	44.81	44.81	44.81	44.81	+0.00%	0
2026-07-28	44.81	44.81	44.81	44.81	+0.00%	0
2026-07-27	44.81	44.81	44.81	44.81	+0.00%	0
2026-07-24	44.81	44.81	44.81	44.81	-4.88%	200
2026-07-23	47.11	47.11	47.11	47.11	+0.00%	0
2026-07-22	47.11	47.11	47.11	47.11	+6.90%	2,100
2026-07-21	44.07	44.07	44.07	44.07	+0.00%	0
2026-07-20	44.07	44.07	44.07	44.07	+0.00%	0
2026-07-17	44.07	44.07	44.07	44.07	+0.00%	0
2026-07-16	44.07	44.07	44.07	44.07	+0.00%	0
2026-07-15	44.07	44.07	44.07	44.07	+0.00%	44
2026-07-14	44.74	44.74	44.07	44.07	-3.70%	400
2026-07-13	45.76	45.76	45.76	45.76	-4.10%	600
2026-07-10	47.72	47.72	47.72	47.72	-1.65%	200
2026-07-09	48.75	48.76	48.42	48.52	+1.08%	5,300
2026-07-08	48.00	48.00	48.00	48.00	-0.27%	200
2026-07-07	48.13	48.13	48.13	48.13	+0.00%	0
2026-07-06	48.69	48.69	48.13	48.13	+3.48%	5,300
2026-07-02	46.51	46.51	46.51	46.51	+0.00%	0
2026-07-01	46.51	46.51	46.51	46.51	+0.02%	200
2026-06-30	46.50	46.50	46.50	46.50	+0.00%	0
2026-06-29	46.50	46.50	46.50	46.50	+0.00%	0
2026-06-26	46.50	46.50	46.50	46.50	+0.00%	0
2026-06-25	46.50	46.50	46.50	46.50	+0.00%	0
2026-06-24	46.50	46.50	46.50	46.50	+0.00%	0
2026-06-23	46.50	46.50	46.50	46.50	+2.45%	200
2026-06-22	45.39	45.39	45.39	45.39	+3.51%	2,100
2026-06-18	43.85	43.85	43.85	43.85	+0.00%	0
2026-06-17	45.77	45.77	43.85	43.85	-3.03%	5,000
2026-06-16	43.61	45.22	43.61	45.22	-3.27%	600
2026-06-15	46.75	46.75	46.75	46.75	+0.00%	0
2026-06-12	46.75	46.75	46.75	46.75	+0.00%	0
2026-06-11	46.75	46.75	46.75	46.75	+0.00%	0
2026-06-10	46.75	46.75	46.75	46.75	+0.00%	0
2026-06-09	46.75	46.75	46.75	46.75	+0.00%	0
2026-06-08	45.62	46.75	45.62	46.75	+3.80%	300
2026-06-05	45.04	45.04	45.04	45.04	+0.00%	0
2026-06-04	45.04	45.04	45.04	45.04	+2.71%	600
2026-06-03	43.85	43.85	43.85	43.85	-1.09%	1,300
2026-06-02	44.33	44.33	44.33	44.33	+0.56%	261
2026-06-01	44.09	44.09	44.09	44.09	-3.50%	359
2026-05-29	45.69	45.69	45.69	45.69	-0.58%	306
2026-05-27	45.95	45.95	45.95	45.95	-2.03%	6,112
2026-05-26	46.91	46.91	46.91	46.91	-2.82%	5,023
2026-05-15	48.26	48.26	48.26	48.26	-1.47%	109
2026-05-08	48.98	48.98	48.98	48.98	-3.61%	10,866
2026-05-06	50.82	50.82	50.82	50.82	+2.51%	163
2026-05-05	49.57	49.57	49.57	49.57	+1.22%	1,921
2026-04-30	48.98	48.98	48.98	48.98	+2.79%	2,423
2026-04-29	47.65	47.65	47.65	47.65	-1.53%	129
2026-04-28	48.39	48.39	48.39	48.39	+0.50%	454
2026-04-27	48.15	48.15	48.15	48.15	-0.63%	271
2026-04-23	48.45	48.45	48.45	48.45	+1.39%	205
2026-04-17	47.79	47.79	47.79	47.79	-1.90%	155
2026-04-14	48.71	48.71	48.71	48.71	+2.15%	107
2026-04-08	47.69	47.69	47.69	47.69	+0.56%	464
2026-04-07	47.42	47.42	47.42	47.42	-1.96%	474
2026-04-02	48.37	48.37	48.37	48.37	+0.82%	1,284
2026-04-01	47.98	47.98	47.98	47.98	+3.84%	441
2026-03-31	46.20	46.20	46.20	46.20	+3.33%	449
2026-03-30	44.72	44.72	44.72	44.72	+4.03%	245
2026-03-23	42.98	42.98	42.98	42.98	-3.71%	8,426
2026-03-18	44.64	44.64	44.64	44.64	-1.75%	697
2026-03-17	45.43	45.43	45.43	45.43	+3.02%	390
2026-03-16	44.10	44.10	44.10	44.10	+1.21%	3,823
2026-03-13	43.57	43.57	43.57	43.57	-1.33%	362
2026-03-12	44.16	44.16	44.16	44.16	-2.23%	272
2026-03-11	45.17	45.17	45.17	45.17	-2.92%	2,134
2026-03-03	46.53	46.53	46.53	46.53	-1.07%	4,504
2026-02-25	47.03	47.03	47.03	47.03	+1.16%	160
2026-02-18	46.49	46.49	46.49	46.49	+1.44%	850
2026-02-13	45.83	45.83	45.83	45.83	+4.50%	8,010
2026-02-12	43.86	43.86	43.86	43.86	+6.79%	210
2026-02-09	41.07	41.07	41.07	41.07	+2.12%	4,579
2026-02-06	40.22	40.22	40.22	40.22	+0.60%	180
2026-02-05	39.98	39.98	39.98	39.98	-0.91%	179
2026-02-04	40.34	40.34	40.34	40.34	-0.40%	657
2026-02-02	40.51	40.51	40.51	40.51	-1.02%	511
2026-01-30	40.92	40.92	40.92	40.92	-0.47%	20,197
2026-01-28	41.12	41.12	41.12	41.12	-1.29%	463
2026-01-27	41.65	41.65	41.65	41.65	+0.98%	230
2026-01-26	41.25	41.25	41.25	41.25	+2.73%	229
2026-01-23	40.15	40.15	40.15	40.15	+0.65%	1,159
2026-01-22	39.89	39.89	39.89	39.89	+2.68%	234
2026-01-21	38.85	38.85	38.85	38.85	-0.89%	766
2026-01-20	39.20	39.20	39.20	39.20	-0.70%	29,490
2026-01-15	39.48	39.48	39.48	39.48	+4.54%	626
2026-01-12	37.76	37.76	37.76	37.76	+2.19%	1,122
2026-01-08	36.95	36.95	36.95	36.95	+4.44%	583
2026-01-06	35.38	35.38	35.38	35.38	+3.34%	247
2026-01-05	34.24	34.24	34.24	34.24	-2.01%	300
2025-12-31	34.94	34.94	34.94	34.94	-0.12%	281
2025-12-30	34.98	34.98	34.98	34.98	-0.38%	1,301
2025-12-22	35.11	35.11	35.11	35.11	-0.30%	275
2025-12-19	35.22	35.22	35.22	35.22	-0.76%	973
2025-12-16	35.49	35.49	35.49	35.49	+0.35%	256
2025-12-10	35.36	35.36	35.36	35.36	-1.51%	288
2025-12-09	35.91	35.91	35.91	35.91	+0.52%	175
2025-12-04	35.72	35.72	35.72	35.72	-0.32%	530
2025-12-02	35.84	35.84	35.84	35.84	-2.57%	305
2025-11-24	36.78	36.78	36.78	36.78	+0.58%	939
2025-11-20	36.57	36.57	36.57	36.57	-1.57%	21,782
2025-11-18	37.15	37.15	37.15	37.15	-1.90%	4,278
2025-11-17	37.87	37.87	37.87	37.87	-0.89%	26,635
2025-11-14	38.21	38.21	38.21	38.21	+1.23%	947
2025-11-11	37.74	37.74	37.74	37.74	+2.95%	356
2025-11-10	36.66	36.66	36.66	36.66	+3.23%	279
2025-11-06	35.51	35.51	35.51	35.51	-0.40%	610
2025-11-04	35.65	35.65	35.65	35.65	+1.02%	802
2025-11-03	35.29	35.29	35.29	35.29	+0.42%	682
2025-10-31	35.15	35.15	35.15	35.15	-0.60%	2,084
2025-10-30	35.36	35.36	35.36	35.36	+1.51%	17,568
2025-10-28	34.83	34.83	34.83	34.83	+0.20%	416
2025-10-27	34.76	34.76	34.76	34.76	-1.22%	8,996
2025-10-23	35.19	35.19	35.19	35.19	+7.25%	354
2025-10-21	32.81	32.81	32.81	32.81	-1.58%	149
2025-10-17	33.34	33.34	33.34	33.34	+0.55%	894
2025-10-15	33.16	33.16	33.16	33.16	-2.95%	1,600
2025-10-09	34.16	34.16	34.16	34.16	+0.34%	1,091
2025-10-08	34.05	34.05	34.05	34.05	-0.39%	1,357
2025-10-06	34.18	34.18	34.18	34.18	+1.59%	979
2025-10-02	33.65	33.65	33.65	33.65	+1.18%	322
2025-09-29	33.26	33.26	33.26	33.26	+1.94%	264
2025-09-26	32.62	32.62	32.62	32.62	-3.50%	277
2025-09-19	33.80	33.80	33.80	33.80	+0.54%	616
2025-09-18	33.62	33.62	33.62	33.62	-1.66%	1,081
2025-09-17	34.19	34.19	34.19	34.19	-1.22%	887
2025-09-16	34.61	34.61	34.61	34.61	-0.80%	1,616
2025-09-12	34.89	34.89	34.89	34.89	-0.91%	266
2025-09-05	35.21	35.21	35.21	35.21	+4.37%	1,472
2025-09-02	33.73	33.73	33.73	33.73	-0.62%	300
2025-08-29	33.94	33.94	33.94	33.94	-1.32%	3,726
2025-08-28	34.40	34.40	34.40	34.40	+1.62%	3,614
2025-08-27	33.85	33.85	33.85	33.85	+0.08%	799
2025-08-26	33.83	33.83	33.83	33.83	-1.06%	244
2025-08-22	34.19	34.19	34.19	34.19	+1.22%	2,170
2025-08-21	33.77	33.77	33.77	33.77	+1.00%	1,151
2025-08-19	33.44	33.44	33.44	33.44	+3.86%	729
2025-08-13	32.20	32.20	32.20	32.20	+3.34%	838
2025-08-12	31.16	31.16	31.16	31.16	+0.59%	280
2025-08-08	30.98	30.98	30.98	30.98	+0.10%	594
2025-08-07	30.95	30.95	30.95	30.95	+1.10%	210
2025-08-06	30.61	30.61	30.61	30.61	-4.61%	402
2025-07-30	32.09	32.09	32.09	32.09	-1.62%	229
2025-07-28	32.61	32.61	32.61	32.61	-0.53%	533
2025-07-25	32.79	32.79	32.79	32.79	+0.32%	391
2025-07-24	32.68	32.68	32.68	32.68	+2.12%	413
2025-07-23	32.01	32.01	32.01	32.01	+3.02%	1,582
2025-07-22	31.07	31.07	31.07	31.07	+0.70%	247
2025-07-17	30.85	30.85	30.85	30.85	+1.36%	191
2025-07-15	30.44	30.44	30.44	30.44	-0.83%	289
2025-07-09	30.70	30.70	30.70	30.70	+1.75%	2,563
2025-07-08	30.17	30.17	30.17	30.17	+0.29%	1,276
2025-07-07	30.08	30.08	30.08	30.08	-1.21%	450
2025-07-01	30.45	30.45	30.45	30.45	+2.63%	312
2025-06-30	29.67	29.67	29.67	29.67	-0.53%	374
2025-06-24	29.83	29.83	29.83	29.83	+2.65%	850
2025-06-23	29.06	29.06	29.06	29.06	+0.03%	6,613
2025-06-20	29.05	29.05	29.05	29.05	-0.73%	1,358
2025-06-18	29.26	29.26	29.26	29.26	-2.73%	726
2025-06-16	30.08	30.08	30.08	30.08	+0.91%	415
2025-06-13	29.81	29.81	29.81	29.81	+0.53%	465
2025-06-11	29.65	29.65	29.65	29.65	-1.23%	653
2025-06-10	30.02	30.02	30.02	30.02	+1.21%	1,351
2025-06-09	29.66	29.66	29.66	29.66	-0.31%	7,642
2025-06-06	29.75	29.75	29.75	29.75	-0.21%	3,008
2025-06-05	29.82	29.82	29.82	29.82	-0.17%	277
2025-06-04	29.87	29.87	29.87	29.87	-0.02%	496
2025-06-03	29.88	29.88	29.88	29.88	+0.09%	1,297
2025-06-02	30.11	30.11	29.85	29.85	+1.42%	5,536
2025-05-30	29.43	29.43	29.43	29.43	+1.39%	408
2025-05-29	29.03	29.03	29.03	29.03	-0.50%	638
2025-05-27	29.18	29.18	29.18	29.18	+1.35%	624
2025-05-23	28.79	28.79	28.79	28.79	+0.19%	533
2025-05-22	28.73	28.73	28.73	28.73	-1.61%	1,389
2025-05-21	29.20	29.20	29.20	29.20	-0.04%	744
2025-05-20	29.21	29.21	29.21	29.21	+1.50%	761
2025-05-19	28.78	28.78	28.78	28.78	+0.40%	1,092
2025-05-15	28.67	28.67	28.67	28.67	+1.65%	441
2025-05-14	28.20	28.20	28.20	28.20	-1.41%	768
2025-05-13	28.60	28.60	28.60	28.60	-1.37%	1,173
2025-05-12	29.00	29.00	29.00	29.00	+1.23%	16,051
2025-05-09	28.65	28.65	28.65	28.65	+0.51%	1,058
2025-05-08	28.50	28.50	28.50	28.50	-3.44%	464

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+6.14%）。最弱月份：9月（-2.43%）。基于6年每日数据（2021–2026）。

1月+5.60%
2月+6.14%
3月+1.88%
4月-0.89%
5月-1.33%
6月-1.39%
7月+2.03%
8月+5.93%
9月-2.43%
10月+0.28%
11月+0.21%
12月-1.26%

FAQ · 基于当前价格数据 · 截至 2026-10-30

快速解答

Ipsen S.A.（IPSEY）最新收盘价是多少？

2026-10-30 收于 44.46，来自Closelook数据湖的每日价格记录。

IPSEY 的52周最高价和最低价是多少？

过去52周最高 50.82、最低 34.24（截至 2026-10-30）。

Ipsen S.A. 历史上最强和最弱的月份是哪个？

历史上，IPSEY 最强的日历月份是2月（平均 +6.14%），最弱的是9月（平均 -2.43%），基于6年每日数据（2021–2026）。

该季节性覆盖多少年？

6年（2021–2026），由Closelook数据湖中的1069根日线计算。