Skip to main content

Ipsen S.A. ADR (OP: IPSEY )

29.80 +0.39 (+1.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.54 29.54 29.41 29.41 674 -0.39(-1.31%)
Mar 25, 2024 29.80 145 +0.12(+0.41%)
Mar 22, 2024 29.68 29.68 29.68 29.68 244 +0.45(+1.54%)
Mar 21, 2024 29.23 29.23 29.23 29.23 351 +0.97(+3.43%)
Mar 19, 2024 28.26 493 -0.64(-2.21%)
Mar 18, 2024 28.90 28.90 28.90 28.90 595 -0.48(-1.63%)
Mar 14, 2024 29.38 194 +0.07(+0.24%)
Mar 13, 2024 29.31 29.31 29.31 29.31 1,376 +0.15(+0.51%)
Mar 12, 2024 29.55 29.55 29.16 29.16 659 +0.03(+0.10%)
Mar 11, 2024 29.02 29.13 29.02 29.13 802 +0.82(+2.90%)
Mar 08, 2024 28.90 28.90 28.31 28.31 1,042 -0.38(-1.32%)
Mar 07, 2024 28.27 28.69 28.27 28.69 682 +1.00(+3.61%)
Mar 06, 2024 27.69 27.69 27.69 27.69 868 +0.19(+0.70%)
Mar 05, 2024 27.31 27.50 27.31 27.50 985 -0.28(-1.02%)
Mar 04, 2024 27.86 27.86 27.67 27.78 1,487 +0.04(+0.14%)
Mar 01, 2024 27.32 27.74 27.09 27.74 1,905 -0.12(-0.43%)
Feb 29, 2024 27.86 27.86 27.86 27.86 453 +0.19(+0.69%)
Feb 28, 2024 27.64 27.81 27.64 27.67 1,268 -0.51(-1.83%)
Feb 27, 2024 28.26 28.26 28.18 28.18 822 +0.12(+0.45%)
Feb 26, 2024 28.60 28.60 28.06 28.06 1,126 -0.41(-1.43%)
Feb 23, 2024 28.47 28.47 28.47 28.47 795 +0.17(+0.61%)
Feb 22, 2024 28.07 28.46 27.98 28.30 9,690 +0.25(+0.90%)
Feb 21, 2024 28.04 28.06 28.04 28.04 1,754 -0.83(-2.88%)
Feb 20, 2024 28.87 28.87 28.87 28.87 382 +0.47(+1.65%)
Feb 16, 2024 28.41 28.41 28.41 28.41 359 -0.09(-0.33%)
Feb 15, 2024 28.61 28.61 28.50 28.50 607 +0.68(+2.44%)
Feb 14, 2024 27.95 27.95 27.80 27.82 1,308 -0.40(-1.42%)
Feb 13, 2024 27.05 28.22 27.00 28.22 3,692 -0.44(-1.55%)
Feb 09, 2024 28.66 411 +0.17(+0.59%)
Feb 08, 2024 28.56 28.56 27.96 28.50 1,695 -0.70(-2.41%)
Feb 07, 2024 28.88 29.31 28.37 29.20 4,612 +0.92(+3.25%)
Feb 06, 2024 28.90 29.16 28.28 28.28 1,477 +0.28(+1.00%)
Feb 05, 2024 28.41 28.41 28.00 28.00 876 -0.85(-2.95%)
Feb 01, 2024 28.85 334 -0.24(-0.84%)
Jan 29, 2024 29.09 233 -0.62(-2.07%)
Jan 26, 2024 28.81 29.71 28.81 29.71 665 +1.44(+5.09%)
Jan 23, 2024 28.27 262 -0.97(-3.32%)
Jan 22, 2024 29.11 29.24 29.11 29.24 385 +0.60(+2.09%)
Jan 19, 2024 28.64 28.64 28.64 28.64 375 -0.03(-0.10%)
Jan 17, 2024 28.67 362 +0.03(+0.10%)
Jan 16, 2024 28.64 28.64 28.64 28.64 849 +0.13(+0.46%)
Jan 12, 2024 28.31 28.51 28.31 28.51 1,182 +0.18(+0.62%)
Jan 11, 2024 28.77 28.85 28.00 28.34 1,750 -1.31(-4.44%)
Jan 10, 2024 29.19 29.65 28.95 29.65 1,181 +0.27(+0.94%)
Jan 09, 2024 29.15 29.38 29.00 29.38 2,455 -0.55(-1.82%)
Jan 08, 2024 29.92 29.92 29.92 29.92 1,075 +0.27(+0.91%)
Jan 05, 2024 29.65 29.65 29.44 29.65 1,026 -0.43(-1.43%)
Jan 04, 2024 30.08 30.08 30.08 30.08 261 +0.14(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.