Ipsen Historical Data - IPN

Best deals to access real time data!
Euronext
Monthly Subscription
for only
US$13.29
Euronext Level 2
Monthly Subscription
for only
US$29.55
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Ipsen SA IPN Euronext Ordinary Share FR0010259150
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -13.25 -13.62% 84.05 84.05 73.80 82.00 97.30 00:40:00
more quote information »

IPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week101.20104.0073.8099.72118,018-17.15-16.95%
1 Month98.40105.5073.8099.62119,743-14.35-14.58%
3 Months89.40105.5073.8094.15119,882-5.35-5.98%
6 Months110.80121.8073.80100.43124,988-26.75-24.14%
1 Year118.50126.8573.80107.06118,706-34.45-29.07%
3 Years62.76155.9562.56111.38117,57521.2933.92%
5 Years42.18155.9537.7092.67103,76541.8799.27%

IPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2019 84.05 -13.25 -13.62% 82.00 84.05 73.80 932,681
Dec 06 2019 97.30 -1.80 -1.82% 99.95 100.10 97.30 115,538
Dec 05 2019 99.10 -0.90 -0.9% 99.75 100.00 98.45 145,501
Dec 04 2019 100.00 -0.50 -0.5% 100.50 101.30 98.80 104,246
Dec 03 2019 100.50 -2.00 -1.95% 102.70 104.00 100.10 141,472
Nov 30 2019 102.50 0.60 0.59% 101.20 102.50 100.60 83,334
Nov 29 2019 101.90 -3.30 -3.14% 105.20 105.50 101.20 125,544
Nov 28 2019 105.20 2.40 2.33% 103.30 105.30 103.00 160,814
Nov 27 2019 102.80 0.50 0.49% 102.60 103.30 101.20 236,412
Nov 26 2019 102.30 5.35 5.52% 97.00 102.30 97.00 160,739
Nov 23 2019 96.95 1.90 2.0% 94.75 97.25 94.30 144,998
Nov 22 2019 95.05 -0.45 -0.47% 95.25 95.70 93.25 115,965
Nov 21 2019 95.50 -1.80 -1.85% 97.20 97.55 95.45 134,777
Nov 20 2019 97.30 -0.40 -0.41% 97.65 98.05 96.70 75,397
Nov 19 2019 97.70 -0.10 -0.1% 97.85 98.10 97.05 62,812
Nov 16 2019 97.80 0.40 0.41% 97.40 98.20 97.10 118,027
Nov 15 2019 97.40 -0.90 -0.92% 98.30 98.85 97.20 70,869
Nov 14 2019 98.30 0.70 0.72% 97.65 98.75 97.30 87,578
Nov 13 2019 97.60 -2.40 -2.4% 100.10 100.30 97.55 118,680
Nov 12 2019 100.00 0.00 0.0% 99.60 100.80 99.20 88,429
Nov 09 2019 100.00 1.50 1.52% 98.40 100.00 97.55 103,718
Nov 08 2019 98.50 -0.15 -0.15% 98.50 99.05 97.70 107,277
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191207 06:46:43