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 Low Price High Price Open Price Close Price Last Trade
-1.45 -2.14% 66.35 65.95 67.65 67.50 67.80 00:40:00
more quote information »

IPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week69.7570.8064.5567.35241,534-3.40-4.87%
1 Month81.8583.9061.8567.08267,646-15.50-18.94%
3 Months105.20105.5061.8575.61209,929-38.85-36.93%
6 Months95.40105.5061.8583.04159,074-29.05-30.45%
1 Year125.00126.8561.8595.83143,455-58.65-46.92%
3 Years77.50155.9561.85108.79126,564-11.15-14.39%
5 Years43.975155.9537.7092.56109,54722.3850.88%

IPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 67.80 -2.10 -3.0% 69.90 70.45 67.10 168,186
Feb 19 2020 69.90 2.10 3.1% 67.00 70.80 66.75 169,801
Feb 18 2020 67.80 -0.65 -0.95% 68.10 68.30 67.00 97,478
Feb 15 2020 68.45 2.95 4.5% 65.90 69.45 64.70 294,956
Feb 14 2020 65.50 -4.45 -6.36% 69.75 69.85 64.55 477,249
Feb 13 2020 69.95 2.90 4.33% 67.25 70.15 66.65 257,730
Feb 12 2020 67.05 -0.80 -1.18% 68.20 70.35 67.05 181,307
Feb 11 2020 67.85 -0.45 -0.66% 67.75 67.85 66.65 120,301
Feb 08 2020 68.30 -1.25 -1.8% 69.45 69.50 67.80 98,930
Feb 07 2020 69.55 -0.75 -1.07% 70.90 71.10 68.55 127,287
Feb 06 2020 70.30 1.65 2.4% 68.60 70.70 68.40 205,339
Feb 05 2020 68.65 2.10 3.16% 66.55 68.90 66.55 159,507
Feb 04 2020 66.55 -0.45 -0.67% 67.00 67.25 66.35 98,881
Feb 01 2020 67.00 0.85 1.28% 66.65 67.80 66.50 148,148
Jan 31 2020 66.15 -1.25 -1.85% 66.90 67.95 66.05 181,221
Jan 30 2020 67.40 2.55 3.93% 65.40 68.20 65.40 379,711
Jan 29 2020 64.85 0.10 0.15% 64.00 65.30 63.70 228,894
Jan 28 2020 64.75 0.70 1.09% 64.10 65.70 63.00 524,005
Jan 25 2020 64.05 -19.55 -23.39% 75.50 76.55 61.85 1,244,663
Jan 24 2020 83.60 1.10 1.33% 81.85 83.90 80.65 189,329
Jan 23 2020 82.50 0.45 0.55% 82.35 83.30 81.70 105,922
Jan 22 2020 82.05 0.40 0.49% 81.55 82.15 80.45 84,270
Jan 21 2020 81.65 -0.70 -0.85% 82.25 82.40 80.80 71,951
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:20200220 22:29:33