Ipsen Sa ADR (OP:IPSEY)
46.30
+2.29
(+5.21%)
Streaming Delayed Price
Updated: 12:41 PM EDT, Mar 31, 2026
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 245 | +0.92(+2.13%) |
| Mar 23, 2026 | 43.09 | 53 | -1.54(-3.45%) | |||
| Mar 18, 2026 | 44.63 | 33 | +0.04(+0.10%) | |||
| Mar 17, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 390 | +0.29(+0.64%) |
| Mar 16, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 3,823 | +0.41(+0.93%) |
| Mar 13, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 362 | -2.01(-4.38%) |
| Mar 12, 2026 | 44.99 | 45.90 | 44.99 | 45.90 | 272 | +0.62(+1.37%) |
| Mar 11, 2026 | 45.44 | 45.44 | 45.28 | 45.28 | 2,134 | -0.61(-1.33%) |
| Mar 03, 2026 | 45.89 | 14 | -1.92(-4.02%) | |||
| Feb 25, 2026 | 47.81 | 89 | +1.66(+3.61%) | |||
| Feb 18, 2026 | 46.15 | 35 | +1.18(+2.61%) | |||
| Feb 13, 2026 | 44.97 | 33 | +0.83(+1.87%) | |||
| Feb 12, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 210 | +3.68(+9.10%) |
| Feb 09, 2026 | 40.46 | 9 | +0.22(+0.55%) | |||
| Feb 06, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 180 | +0.55(+1.39%) |
| Feb 05, 2026 | 39.69 | 39.69 | 39.69 | 39.69 | 179 | -0.72(-1.78%) |
| Feb 04, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 657 | +0.17(+0.42%) |
| Feb 02, 2026 | 40.24 | 170 | -0.52(-1.28%) | |||
| Jan 30, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 20,197 | -0.45(-1.09%) |
| Jan 28, 2026 | 41.21 | 1 | +0.24(+0.59%) | |||
| Jan 27, 2026 | 40.97 | 40.97 | 40.97 | 40.97 | 230 | +0.11(+0.27%) |
| Jan 26, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 229 | +0.27(+0.67%) |
| Jan 23, 2026 | 40.59 | 40.59 | 39.75 | 40.59 | 1,159 | +0.81(+2.04%) |
| Jan 22, 2026 | 39.78 | 39.78 | 39.60 | 39.78 | 234 | +0.71(+1.81%) |
| Jan 21, 2026 | 38.74 | 39.07 | 38.74 | 39.07 | 766 | +0.62(+1.62%) |
| Jan 20, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 29,490 | -0.65(-1.66%) |
| Jan 15, 2026 | 39.10 | 19 | +1.53(+4.07%) | |||
| Jan 12, 2026 | 37.57 | 18 | +0.77(+2.09%) | |||
| Jan 08, 2026 | 36.80 | 2 | +2.45(+7.13%) | |||
| Jan 06, 2026 | 34.35 | 111 | +0.01(+0.03%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.