Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Ipsen S.A. (0MH6.IL)

Compare
104.04
-4.16
(-3.84%)
At close: April 4 at 5:37:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025107.45107.00102.90103.75103.7530,487
Apr 3, 2025107.55109.30107.80108.20108.207,259
Apr 2, 2025107.75108.30105.20107.35107.351,689
Apr 1, 2025106.65108.40106.90107.45107.4538,340
Mar 31, 2025107.45107.60105.90105.90105.9020,940
Mar 28, 2025105.10108.40104.90107.45107.4513,102
Mar 27, 2025105.80106.70104.80105.70105.7079,027
Mar 26, 2025109.40108.70105.40105.50105.508,873
Mar 25, 2025108.80109.95108.80108.90108.9090,928
Mar 24, 2025110.75111.20108.70108.90108.9048,941
Mar 21, 2025111.55111.88110.30110.85110.854,557
Mar 20, 2025111.15111.60110.90111.35111.354,081
Mar 19, 2025110.75111.90110.60111.65111.651,088
Mar 18, 2025110.85111.90110.90111.25111.25101,114
Mar 17, 2025109.40111.10109.50110.75110.751,735
Mar 14, 2025109.30110.04109.30109.80109.80287,441
Mar 13, 2025110.95110.80108.90109.90109.9019,617
Mar 12, 2025109.10112.50109.60111.45111.455,493
Mar 11, 2025110.05111.00108.50108.50108.50541,405
Mar 10, 2025110.25110.40108.80109.60109.60103,269
Mar 7, 2025112.00111.50109.50110.95110.95284,196
Mar 6, 2025110.95112.70109.70112.70112.703,490
Mar 5, 2025113.60114.50110.80111.15111.152,109
Mar 4, 2025112.20113.40112.01112.90112.904,064
Mar 3, 2025110.85113.60110.90112.60112.6025,693
Feb 28, 2025110.05111.20109.00110.75110.7517,166
Feb 27, 2025110.05110.20109.00109.60109.605,286
Feb 26, 2025112.80112.90109.95110.15110.1534,463
Feb 25, 2025111.05114.30111.20113.10113.1012,035
Feb 24, 2025110.65111.10109.90110.85110.8526,342
Feb 21, 2025109.40110.40109.10110.25110.252,390
Feb 20, 2025109.80110.40109.00109.00109.004,807
Feb 19, 2025111.55111.40109.70110.05110.0510,033
Feb 18, 2025111.55111.90111.10111.55111.5527,742
Feb 17, 2025111.85114.00111.80111.75111.752,595
Feb 14, 2025113.20113.52110.80110.85110.8549,244
Feb 13, 2025118.05118.00112.30112.70112.7014,063
Feb 12, 2025121.20120.40118.70118.45118.452,693
Feb 11, 2025122.35122.30119.60122.05122.053,733
Feb 10, 2025121.90123.10121.90122.25122.2582,225
Feb 7, 2025121.30122.10120.80121.70121.7010,633
Feb 6, 2025120.40121.50118.70120.90120.90268,807
Feb 5, 2025118.95120.70118.70120.40120.4021,473
Feb 4, 2025118.95120.00119.00119.65119.6535,137
Feb 3, 2025118.55119.40117.40119.35119.355,336
Jan 31, 2025119.35120.10119.20119.55119.555,753
Jan 30, 2025117.90119.50116.10118.95118.959,647
Jan 29, 2025118.95120.10118.50118.85118.854,565
Jan 28, 2025121.00121.50118.00118.25118.2513,337
Jan 27, 2025119.45121.60119.40121.20121.202,568
Jan 24, 2025119.75120.30119.00119.65119.65301,828
Jan 23, 2025118.45119.90118.30119.45119.452,726
Jan 22, 2025119.85120.10115.90117.70117.7073,830
Jan 21, 2025122.35122.40119.90120.20120.202,697
Jan 20, 2025123.45123.90122.70122.85122.85305,422
Jan 17, 2025125.10125.35123.10124.10124.102,901
Jan 16, 2025121.00124.90122.20124.80124.803,301
Jan 15, 2025119.35121.50119.50121.20121.205,037
Jan 14, 2025119.45120.00118.90118.85118.85371,690
Jan 13, 2025118.05120.00118.00119.05119.0530,065
Jan 10, 2025118.85119.10118.20118.75118.759,093
Jan 9, 2025117.40119.00117.40118.75118.751,633
Jan 8, 2025117.30117.50116.80117.10117.102,291
Jan 7, 2025116.10117.40115.60117.30117.30185,140
Jan 6, 2025113.40116.40113.60116.10116.101,337
Jan 3, 2025113.40113.70112.90113.00113.00225,814
Jan 2, 2025110.95113.10110.90113.20113.20976
Dec 31, 2024109.90110.40110.30110.55110.55243
Dec 30, 2024110.85110.80110.10110.15110.1523,377
Dec 27, 2024108.90110.60108.50110.35110.352,302
Dec 24, 2024109.30109.60108.80109.10109.107
Dec 23, 2024107.25109.70107.50109.20109.201,994
Dec 20, 2024106.55108.00105.40107.35107.351,744
Dec 19, 2024108.10108.10106.10107.75107.755,981
Dec 18, 2024110.15110.40108.80109.40109.40192,748
Dec 17, 2024107.55110.70107.60110.25110.25302,259
Dec 16, 2024108.00108.60106.60108.30108.3016,893
Dec 13, 2024107.85109.10107.00108.00108.0013,983
Dec 12, 2024109.90110.10109.00108.90108.907,922
Dec 11, 2024110.05110.40109.60110.25110.255,068
Dec 10, 2024109.00111.40109.10110.15110.152,333
Dec 9, 2024108.70109.30108.40109.00109.0096,403
Dec 6, 2024108.50108.70107.02108.30108.3024,851
Dec 5, 2024110.55111.40109.50110.65110.652,834
Dec 4, 2024111.65113.50109.40110.25110.25142,800
Dec 3, 2024108.70111.70110.10111.65111.655,290
Dec 2, 2024109.10109.00107.60108.30108.3011,067
Nov 29, 2024109.40109.80108.80109.70109.7077,436
Nov 28, 2024109.50110.10109.50109.70109.701,443
Nov 27, 2024109.60109.60108.90109.40109.401,878
Nov 26, 2024110.45110.50109.50109.60109.602,234
Nov 25, 2024109.80111.45110.20111.05111.058,879
Nov 22, 2024107.75110.10108.50110.05110.055,435
Nov 21, 2024108.00109.60107.20108.10108.10887
Nov 20, 2024107.45108.36107.20107.25107.25157,877
Nov 19, 2024106.15108.60106.30107.25107.252,374
Nov 18, 2024107.45107.50105.70106.15106.151,654
Nov 15, 2024110.25109.40106.80106.95106.953,102
Nov 14, 2024110.25113.40110.10111.55111.553,912
Nov 13, 2024108.60109.70108.60108.80108.805,048
Nov 12, 2024110.25109.90108.50109.20109.203,967
Nov 11, 2024110.65112.10111.00111.15111.151,019
Nov 8, 2024110.35111.00109.60109.80109.801,786
Nov 7, 2024109.60110.70109.50110.35110.35186,799
Nov 6, 2024112.00113.70109.30108.90108.9018,407
Nov 5, 2024112.30113.40111.60111.75111.751,143
Nov 4, 2024112.80113.30111.90112.50112.501,103
Nov 1, 2024110.55113.20111.80113.00113.0043,730
Oct 31, 2024112.90113.10110.70111.45111.4534,885
Oct 30, 2024113.00113.80111.90112.00112.0040,411
Oct 29, 2024115.05115.90113.20113.70113.702,297
Oct 28, 2024114.95115.20112.80114.95114.957,237
Oct 25, 2024112.40115.30112.70114.55114.551,055
Oct 24, 2024114.95115.40112.60114.95114.952,832
Oct 23, 2024115.35116.00111.00115.85115.854,833
Oct 22, 2024114.35115.50114.05115.25115.2589,484
Oct 21, 2024115.45116.40114.60114.65114.651,933
Oct 18, 2024116.50117.30115.70116.00116.002,792
Oct 17, 2024114.75117.00115.20116.70116.707,873
Oct 16, 2024114.05115.40113.90114.45114.4552,947
Oct 15, 2024114.65115.40114.10114.95114.955,105
Oct 14, 2024113.60114.10112.10114.05114.054,872
Oct 11, 2024114.05115.30114.20114.95114.952,484
Oct 10, 2024113.60114.70113.80114.25114.2548,115
Oct 9, 2024112.60114.15112.90114.05114.054,714
Oct 8, 2024112.90112.70110.20112.50112.50181,756
Oct 7, 2024114.05114.10112.50113.50113.501,787
Oct 4, 2024112.50114.20112.50114.15114.157,598
Oct 3, 2024111.75112.90111.50112.20112.207,150
Oct 2, 2024111.45112.10110.45111.85111.853,438
Oct 1, 2024110.55111.30110.30110.25110.2511,339
Sep 30, 2024111.05111.20110.50110.65110.652,844
Sep 27, 2024111.35112.40111.10111.15111.151,759
Sep 26, 2024110.45111.50111.00111.15111.151,843
Sep 25, 2024110.85111.70109.90110.15110.155,234
Sep 24, 2024110.05111.50109.40111.25111.25167,180
Sep 23, 2024111.45111.10109.60109.80109.801,028
Sep 20, 2024111.35112.50111.20112.10112.107,500
Sep 19, 2024109.20112.40110.70112.30112.308,585
Sep 18, 2024110.95110.60109.00109.80109.80297,500
Sep 17, 2024110.05111.70109.90110.85110.8511,514
Sep 16, 2024105.10111.90109.50110.05110.0517,176
Sep 13, 2024105.20106.20105.30105.40105.403,142
Sep 12, 2024106.05106.60105.20105.90105.9066,952
Sep 11, 2024106.35106.60105.00106.05106.057,516
Sep 10, 2024109.80109.60106.80106.45106.453,992
Sep 9, 2024108.40110.50108.70110.05110.0516,724
Sep 6, 2024109.00109.70107.40108.40108.406,398
Sep 5, 2024109.30109.50107.80108.00108.00134,953
Sep 4, 2024107.75109.20107.20109.10109.108,508
Sep 3, 2024109.80111.00109.00109.20109.207,950
Sep 2, 2024109.40109.70109.20109.70109.70179,683
Aug 30, 2024109.00109.80108.80109.50109.506,322
Aug 29, 2024108.20108.50108.20108.30108.30831
Aug 28, 2024106.85107.90107.00107.65107.65657
Aug 27, 2024106.55107.40106.60107.05107.051,537
Aug 23, 2024106.95107.70106.60106.95106.953,073
Aug 22, 2024107.55107.80107.00107.15107.1538,999
Aug 21, 2024106.75108.00106.90106.95106.95102,731
Aug 20, 2024106.45107.60106.60107.05107.058,490
Aug 19, 2024104.20107.00103.80106.45106.4526,661
Aug 16, 2024105.50105.70104.20104.50104.502,370
Aug 15, 2024107.05107.60105.50106.35106.355,112
Aug 14, 2024105.20106.30105.10106.25106.251,203
Aug 13, 2024103.85104.90103.50104.40104.4055,311
Aug 12, 2024102.75104.00102.40103.35103.354,292
Aug 9, 2024101.90103.40101.20103.35103.351,750
Aug 8, 2024102.15102.10100.50101.70101.703,905
Aug 7, 2024103.55103.50102.30102.85102.855,170
Aug 6, 2024102.65103.70102.10103.15103.1559,227
Aug 5, 2024102.85103.90102.00102.75102.7513,974
Aug 2, 2024102.25103.50101.40102.95102.954,893
Aug 1, 2024103.35103.90102.60102.85102.859,754
Jul 31, 2024103.55105.20104.00104.20104.20209,301
Jul 30, 2024102.65104.20103.00104.00104.003,316
Jul 29, 2024103.65103.80102.40103.05103.051,782
Jul 26, 2024101.40104.10101.30103.35103.353,522
Jul 25, 2024111.25108.30100.90101.90101.9020,984
Jul 24, 2024109.20111.90109.00110.65110.6527,725
Jul 23, 2024110.45111.10110.10110.15110.1556,577
Jul 22, 2024109.80111.00109.90110.45110.4545,398
Jul 19, 2024109.90110.62109.30109.40109.401,795
Jul 18, 2024111.25111.90110.40110.65110.6514,115
Jul 17, 2024110.45111.20110.00110.95110.951,983
Jul 16, 2024110.55111.20107.90110.95110.959,014
Jul 15, 2024111.25112.20110.80111.05111.051,034
Jul 12, 2024111.65112.00111.00111.55111.55243,657
Jul 11, 2024109.80112.00109.80111.55111.5544,058
Jul 10, 2024109.40109.20107.60108.90108.9091,130
Jul 9, 2024110.15110.50109.00108.90108.904,503
Jul 8, 2024110.85115.00110.10110.25110.2514,680
Jul 5, 2024114.15112.50111.00111.25111.253,673
Jul 4, 2024112.50114.80112.30114.55114.5596,866
Jul 3, 2024113.80114.10112.20112.40112.4038,784
Jul 2, 2024115.05115.50112.80114.35114.3558,515
Jul 1, 2024115.25115.80114.20114.55114.5536,093
Jun 28, 2024114.35115.00114.20114.45114.451,158
Jun 27, 2024114.95115.00114.60114.85114.85124,517
Jun 26, 2024116.10116.10114.10115.05115.052,301
Jun 25, 2024116.50117.00115.30115.65115.65118,779
Jun 24, 2024113.60117.70114.50116.50116.504,039
Jun 21, 2024116.60116.70113.70113.70113.701,647
Jun 20, 2024117.30117.50116.20116.70116.702,327
Jun 19, 2024119.05118.50117.00117.20117.206,695
Jun 18, 2024119.85121.00118.40118.65118.653,018
Jun 17, 2024119.55120.90119.80120.60120.6020,865
Jun 14, 2024122.75122.90119.40120.30120.3098,452
Jun 13, 2024124.50125.80123.10123.15123.15102,611
Jun 12, 2024120.60126.30122.30126.25126.256,158
Jun 11, 2024123.35123.40120.50121.00121.0011,437
Jun 10, 2024121.70123.70121.70122.45122.4538,279
Jun 7, 2024121.60123.70122.50123.25123.2584,065
Jun 6, 2024120.70123.40121.30122.75122.751,974
Jun 5, 2024121.50122.90121.60122.75122.75448,840
Jun 4, 2024121.20122.00120.90121.20121.2096,303
Jun 3, 2024120.30121.90119.80121.90121.908,330
May 31, 2024119.15120.90119.10120.50120.50114,355
May 30, 2024 1.20 Dividend
May 30, 2024117.90119.26118.10119.05119.052,358
May 29, 2024117.60121.10119.40119.65118.452,089
May 28, 2024119.75122.20119.50119.35118.152,883
May 24, 2024123.05123.60122.50122.85121.62153,899
May 23, 2024122.55124.40122.50123.45122.214,830
May 22, 2024120.80122.40119.90122.05120.83103,207
May 21, 2024121.10122.20120.50121.50120.28513,259
May 20, 2024120.80122.00120.90121.00119.7970,698
May 17, 2024121.30121.40120.30120.50119.294,635
May 16, 2024119.45122.60121.00121.70120.484,877
May 15, 2024121.60122.20120.90121.40120.184,302
May 14, 2024117.70122.40118.80121.70120.48154,879
May 13, 2024119.85120.40118.90118.95117.761,368
May 10, 2024119.75120.00118.80119.75118.552,242
May 9, 2024122.05120.00117.10119.75118.553,484
May 8, 2024115.55117.10111.40116.10114.949,514
May 7, 2024114.55116.00114.60114.55113.40702
May 3, 2024115.15115.70113.80114.25113.10100,819
May 2, 2024114.35116.40115.00115.45114.293,577
May 1, 2024114.45114.45114.45114.45113.30-
Apr 30, 2024112.50114.60111.60114.45113.309,925
Apr 29, 2024113.00113.30112.20112.30111.173,635
Apr 26, 2024112.40113.20111.50113.00111.8781,516
Apr 25, 2024112.30114.10111.29112.30111.1756,070
Apr 24, 2024112.60116.00112.28112.80111.6796,159
Apr 23, 2024112.20113.70110.70112.00110.8836,654
Apr 22, 2024108.20112.51108.40111.75110.63145,449
Apr 19, 2024106.25108.42105.64108.10107.0241,077
Apr 18, 2024106.55107.10105.50106.75105.6813,234
Apr 17, 2024107.75108.20106.38106.85105.7831,193
Apr 16, 2024107.75107.80106.30107.45106.3711,505
Apr 15, 2024109.90110.40108.20108.30107.2123,448
Apr 12, 2024109.70112.30108.90109.00107.9110,650
Apr 11, 2024108.70109.42108.60109.20108.1013,256
Apr 10, 2024110.25111.10108.00109.20108.1013,654
Apr 9, 2024108.10110.40108.00109.50108.4026,405
Apr 8, 2024107.35108.60106.60108.60107.5112,316
Apr 5, 2024107.55107.90105.90108.00106.9215,905
Apr 4, 2024107.25108.90107.30108.80107.7118,978