Ipsen S.A. ADR (OP:IPSEY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 20, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 21,782 | -0.35(-0.94%) |
| Nov 18, 2025 | 37.10 | 23 | -0.49(-1.30%) | |||
| Nov 17, 2025 | 37.95 | 37.95 | 37.59 | 37.59 | 26,635 | -0.65(-1.71%) |
| Nov 14, 2025 | 38.25 | 38.95 | 38.24 | 38.24 | 947 | +0.66(+1.77%) |
| Nov 11, 2025 | 37.58 | 119 | +0.48(+1.29%) | |||
| Nov 10, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 279 | +1.78(+5.04%) |
| Nov 06, 2025 | 35.32 | 204 | -0.76(-2.10%) | |||
| Nov 04, 2025 | 36.08 | 130 | +1.61(+4.66%) | |||
| Nov 03, 2025 | 35.38 | 35.38 | 34.47 | 34.47 | 682 | -0.75(-2.13%) |
| Oct 31, 2025 | 35.15 | 35.22 | 35.15 | 35.22 | 2,084 | -0.20(-0.56%) |
| Oct 30, 2025 | 35.31 | 35.42 | 34.79 | 35.42 | 17,568 | +0.44(+1.26%) |
| Oct 28, 2025 | 34.98 | 0 | -0.27(-0.77%) | |||
| Oct 27, 2025 | 35.20 | 35.25 | 35.20 | 35.25 | 8,996 | +0.52(+1.51%) |
| Oct 23, 2025 | 34.73 | 22 | +2.05(+6.26%) | |||
| Oct 21, 2025 | 32.68 | 95 | -0.51(-1.54%) | |||
| Oct 17, 2025 | 33.19 | 102 | +0.24(+0.73%) | |||
| Oct 15, 2025 | 32.95 | 19 | -1.05(-3.09%) | |||
| Oct 09, 2025 | 34.00 | 130 | +0.40(+1.19%) | |||
| Oct 08, 2025 | 33.93 | 33.93 | 33.60 | 33.60 | 1,357 | -0.53(-1.55%) |
| Oct 06, 2025 | 34.13 | 22 | +0.29(+0.86%) | |||
| Oct 02, 2025 | 33.84 | 48 | +0.64(+1.93%) | |||
| Sep 29, 2025 | 33.20 | 63 | +1.18(+3.69%) | |||
| Sep 26, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 277 | -2.05(-6.02%) |
| Sep 19, 2025 | 34.07 | 91 | +0.20(+0.59%) | |||
| Sep 18, 2025 | 33.25 | 33.87 | 33.25 | 33.87 | 1,081 | -0.42(-1.22%) |
| Sep 17, 2025 | 34.28 | 34.29 | 34.28 | 34.29 | 887 | -0.26(-0.75%) |
| Sep 16, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 1,616 | -0.53(-1.50%) |
| Sep 12, 2025 | 35.08 | 55 | +0.23(+0.65%) | |||
| Sep 05, 2025 | 34.85 | 112 | +1.14(+3.39%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.