Ipsen S.A. ADR (OP:IPSEY)
32.02
-2.05
(-6.02%)
Streaming Delayed Price
Updated: 10:36 AM EDT, Sep 26, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 277 | -2.05(-6.02%) |
| Sep 19, 2025 | 34.07 | 91 | +0.20(+0.59%) | |||
| Sep 18, 2025 | 33.25 | 33.87 | 33.25 | 33.87 | 1,081 | -0.42(-1.22%) |
| Sep 17, 2025 | 34.28 | 34.29 | 34.28 | 34.29 | 887 | -0.26(-0.75%) |
| Sep 16, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 1,616 | -0.53(-1.50%) |
| Sep 12, 2025 | 35.08 | 55 | +0.23(+0.65%) | |||
| Sep 05, 2025 | 34.85 | 112 | +1.14(+3.39%) | |||
| Sep 02, 2025 | 33.71 | 49 | -0.32(-0.95%) | |||
| Aug 29, 2025 | 34.10 | 34.10 | 33.85 | 34.03 | 3,726 | -0.58(-1.68%) |
| Aug 28, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 3,614 | +1.25(+3.75%) |
| Aug 27, 2025 | 34.00 | 34.00 | 33.36 | 33.36 | 799 | +0.20(+0.60%) |
| Aug 26, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 244 | -0.93(-2.73%) |
| Aug 22, 2025 | 34.09 | 263 | +0.33(+0.96%) | |||
| Aug 21, 2025 | 33.80 | 33.80 | 33.53 | 33.77 | 1,151 | +0.30(+0.91%) |
| Aug 19, 2025 | 33.46 | 0 | +1.84(+5.82%) | |||
| Aug 13, 2025 | 31.62 | 59 | +0.48(+1.54%) | |||
| Aug 12, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 280 | +0.08(+0.26%) |
| Aug 08, 2025 | 31.06 | 25 | -0.02(-0.06%) | |||
| Aug 07, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 210 | +1.03(+3.43%) |
| Aug 06, 2025 | 30.96 | 30.96 | 30.05 | 30.05 | 402 | -2.17(-6.73%) |
| Jul 30, 2025 | 32.22 | 127 | -0.13(-0.40%) | |||
| Jul 28, 2025 | 32.35 | 110 | -0.07(-0.22%) | |||
| Jul 25, 2025 | 32.79 | 32.79 | 32.42 | 32.42 | 391 | -0.58(-1.75%) |
| Jul 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 413 | +0.58(+1.79%) |
| Jul 23, 2025 | 31.70 | 32.42 | 31.25 | 32.42 | 1,582 | +1.63(+5.29%) |
| Jul 22, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 247 | -0.46(-1.47%) |
| Jul 17, 2025 | 31.25 | 189 | +0.71(+2.32%) | |||
| Jul 15, 2025 | 30.54 | 49 | -0.18(-0.59%) | |||
| Jul 09, 2025 | 30.72 | 48 | -0.18(-0.58%) | |||
| Jul 08, 2025 | 30.24 | 30.90 | 30.24 | 30.90 | 1,276 | +0.79(+2.64%) |
| Jul 07, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 450 | +0.09(+0.32%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.