Ipsen Historical Data - IPN

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Ipsen SA IPN Euronext Ordinary Share FR0010259150
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.55 2.94% 54.20 50.80 54.20 51.65 52.65 21:00:51
more quote information »

IPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.7055.4546.5049.93178,8727.5016.06%
1 Month50.2555.4534.2044.92252,6263.957.86%
3 Months76.4583.9034.2058.11246,681-22.25-29.1%
6 Months86.80105.5034.2070.39196,344-32.60-37.56%
1 Year122.80125.5034.2084.02162,403-68.60-55.86%
3 Years92.08155.9534.20104.50132,844-37.88-41.14%
5 Years45.31155.9534.2090.81114,1898.8919.62%

IPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 54.20 1.55 2.94% 51.65 54.20 50.80 98,661
Apr 07 2020 52.65 0.05 0.1% 53.60 55.45 50.95 177,854
Apr 06 2020 52.60 5.60 11.91% 48.44 52.60 48.34 150,935
Apr 03 2020 47.00 -4.40 -8.56% 51.00 51.40 46.66 204,357
Apr 02 2020 51.40 1.05 2.09% 50.40 53.25 50.30 165,068
Apr 01 2020 50.35 3.17 6.72% 46.70 50.40 46.50 170,662
Mar 31 2020 47.18 -0.04 -0.08% 47.90 49.48 45.52 168,037
Mar 30 2020 47.22 -1.38 -2.84% 48.60 49.96 46.24 148,170
Mar 27 2020 48.60 1.92 4.11% 47.44 49.80 46.50 199,038
Mar 26 2020 46.68 -0.80 -1.68% 49.50 50.00 45.36 169,731
Mar 25 2020 47.48 -3.17 -6.26% 51.00 53.45 44.76 276,472
Mar 24 2020 50.65 7.67 17.85% 44.52 50.65 44.22 269,132
Mar 23 2020 42.98 -2.02 -4.49% 42.82 43.56 40.34 213,125
Mar 20 2020 45.00 7.12 18.8% 38.70 46.22 38.26 449,342
Mar 19 2020 37.88 0.92 2.49% 36.54 37.88 34.20 339,249
Mar 18 2020 36.96 -1.04 -2.74% 40.30 40.50 36.28 292,134
Mar 17 2020 38.00 -2.78 -6.82% 41.66 42.88 37.58 417,127
Mar 16 2020 40.78 0.62 1.54% 38.00 41.66 36.88 361,675
Mar 13 2020 40.16 -2.72 -6.34% 44.30 45.48 39.48 412,229
Mar 12 2020 42.88 -6.62 -13.37% 46.88 47.66 42.88 395,543
Mar 11 2020 49.50 -0.30 -0.6% 50.25 52.45 49.50 301,119
Mar 10 2020 49.80 -0.90 -1.78% 51.45 53.50 49.80 375,151
Mar 09 2020 50.70 -5.75 -10.19% 53.25 55.55 50.70 412,027
See More Historical Prices »
Your Recent History
EU
IPN
Ipsen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200409 02:24:12