Ipsen S.A. (IPSEY)
OTC: IPSEY
· Real-Time Price · USD
31.14
0.08 (0.26%)
At close: Aug 12, 2025, 12:10 PM
IPSEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 31.12 | 31.12 | 31.06 | 31.06 | 31.06 | -0.06% | 600 |
| Aug 7, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 3.43% | 210 |
| Aug 6, 2025 | 30.97 | 30.97 | 30.05 | 30.05 | 30.05 | -6.73% | 402 |
| Aug 5, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.00% | 0 |
| Aug 4, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.00% | 0 |
| Aug 1, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.00% | 0 |
| Jul 31, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.00% | 0 |
| Jul 30, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.40% | 229 |
| Jul 29, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.00% | 0 |
| Jul 28, 2025 | 32.75 | 32.75 | 32.35 | 32.35 | 32.35 | -0.22% | 533 |
| Jul 25, 2025 | 32.79 | 32.79 | 32.42 | 32.42 | 32.42 | -1.76% | 400 |
| Jul 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.79% | 413 |
| Jul 23, 2025 | 31.25 | 32.42 | 31.25 | 32.42 | 32.42 | 5.29% | 1,600 |
| Jul 22, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.47% | 247 |
| Jul 21, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00% | 0 |
| Jul 18, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00% | 0 |
| Jul 17, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 2.32% | 200 |
| Jul 16, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.00% | 0 |
| Jul 15, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.59% | 300 |
| Jul 14, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.00% | 0 |