Australia markets open in 3 hours

Ipsen S.A. (0MH6.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
114.85-0.20 (-0.17%)
At close: 05:20PM BST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 2024114.70115.00114.60114.85114.85152,800
26 June 2024116.10116.10114.10115.05115.052,301
25 June 2024116.50117.00115.30115.65115.65118,779
24 June 2024113.60117.70114.50116.50116.504,039
21 June 2024116.60116.70113.70113.70113.701,647
20 June 2024117.30117.50116.20116.70116.702,327
19 June 2024119.05118.50117.00117.20117.206,695
18 June 2024119.85121.00118.40118.65118.653,018
17 June 2024119.55120.90119.80120.60120.6020,865
14 June 2024122.75122.90119.40120.30120.3098,452
13 June 2024124.50125.80123.10123.15123.15102,611
12 June 2024120.60126.30122.30126.25126.256,158
11 June 2024123.35123.40120.50121.00121.0011,437
10 June 2024121.70123.70121.70122.45122.4538,279
07 June 2024121.60123.70122.50123.25123.2584,065
06 June 2024120.70123.40121.30122.75122.751,974
05 June 2024121.50122.90121.60122.75122.75448,840
04 June 2024121.20122.00120.90121.20121.2096,303
03 June 2024120.30121.90119.80121.90121.908,330
31 May 2024119.15120.90119.10120.50120.50114,355
30 May 2024117.90119.26118.10119.05119.052,358
30 May 20241.2 Dividend
29 May 2024117.60121.10119.40119.65118.452,089
28 May 2024119.75122.20119.50119.35118.152,883
24 May 2024123.05123.60122.50122.85121.62153,899
23 May 2024122.55124.40122.50123.45122.214,830
22 May 2024120.80122.40119.90122.05120.83103,207
21 May 2024121.10122.20120.50121.50120.28513,259
20 May 2024120.80122.00120.90121.00119.7970,698
17 May 2024121.30121.40120.30120.50119.294,635
16 May 2024119.45122.60121.00121.70120.484,877
15 May 2024121.60122.20120.90121.40120.184,302
14 May 2024117.70122.40118.80121.70120.48154,879
13 May 2024119.85120.40118.90118.95117.761,368
10 May 2024119.75120.00118.80119.75118.552,242
09 May 2024122.05120.00117.10119.75118.553,484
08 May 2024115.55117.10111.40116.10114.949,514
07 May 2024114.55116.00114.60114.55113.40702
03 May 2024115.15115.70113.80114.25113.10100,819
02 May 2024114.35116.40115.00115.45114.293,577
01 May 2024114.45114.45114.45114.45113.30-
30 Apr 2024112.50114.60111.60114.45113.309,925
29 Apr 2024113.00113.30112.20112.30111.173,635
26 Apr 2024112.40113.20111.50113.00111.8781,516
25 Apr 2024112.30114.10111.29112.30111.1756,070
24 Apr 2024112.60116.00112.28112.80111.6796,159
23 Apr 2024112.20113.70110.70112.00110.8836,654
22 Apr 2024108.20112.51108.40111.75110.63145,449
19 Apr 2024106.25108.42105.64108.10107.0241,077
18 Apr 2024106.55107.10105.50106.75105.6813,234
17 Apr 2024107.75108.20106.38106.85105.7831,193
16 Apr 2024107.75107.80106.30107.45106.3711,505
15 Apr 2024109.90110.40108.20108.30107.2123,448
12 Apr 2024109.70112.30108.90109.00107.9110,650
11 Apr 2024108.70109.42108.60109.20108.1013,256
10 Apr 2024110.25111.10108.00109.20108.1013,654
09 Apr 2024108.10110.40108.00109.50108.4026,405
08 Apr 2024107.35108.60106.60108.60107.5112,316
05 Apr 2024107.55107.90105.90108.00106.9215,905
04 Apr 2024107.25108.90107.30108.80107.7118,978
03 Apr 2024105.70107.21105.50106.85105.7852,784
02 Apr 2024109.70110.70106.08106.05104.9948,998
28 Mar 2024109.40111.11109.10110.95109.8445,845
27 Mar 2024108.10109.40108.11109.20108.1014,460
26 Mar 2024109.30109.60107.50108.40107.31276,310
25 Mar 2024108.80110.21108.10109.90108.8024,549
22 Mar 2024108.60109.30107.80109.20108.10146,847
21 Mar 2024107.25108.91106.00108.60107.51118,503
20 Mar 2024104.80106.71104.20106.15105.0914,025
19 Mar 2024105.30106.30104.00105.00103.95109,007
18 Mar 2024105.30106.20104.69105.80104.7438,999
15 Mar 2024108.20108.90105.30105.30104.24428,043
14 Mar 2024107.45108.50106.69108.00106.9246,867
13 Mar 2024108.00108.70107.40108.00106.9217,181
12 Mar 2024106.45107.90106.00108.00106.9222,119
11 Mar 2024103.35106.41103.40105.50104.4486,782
08 Mar 2024104.10104.90103.30104.00102.96294,533
07 Mar 2024102.05103.89101.10103.85102.8140,995
06 Mar 2024100.50102.10100.00102.05101.0317,582
05 Mar 2024102.25102.60100.30100.7099.6919,313
04 Mar 2024101.80102.80101.50102.45101.428,775
01 Mar 2024101.90101.9099.50101.40100.3817,262
29 Feb 2024101.90102.30101.10102.05101.0348,994
28 Feb 2024103.15103.70101.60101.80100.7813,487
27 Feb 2024103.55103.90102.60103.75102.7155,001
26 Feb 2024104.80105.30103.29103.85102.81100,507
23 Feb 2024104.60105.00104.30104.80103.7510,488
22 Feb 2024104.10105.40102.30105.30104.24247,143
21 Feb 2024104.90104.25102.60103.45102.41159,687
20 Feb 2024106.35107.70105.60105.60104.5439,362
19 Feb 2024105.20106.30104.20106.05104.9973,709
16 Feb 2024105.00107.30104.89104.80103.7528,741
15 Feb 2024103.75106.00102.60105.10104.0568,819
14 Feb 2024103.15105.50103.10103.35102.3134,699
13 Feb 2024102.65103.71100.20103.85102.8189,032
12 Feb 2024107.85109.20102.90103.55102.51190,741
09 Feb 2024105.90109.30105.30108.00106.92121,235
08 Feb 2024106.45106.70101.10105.80104.74236,469
07 Feb 2024106.75107.50106.40106.95105.8810,727
06 Feb 2024106.05106.90105.90106.55105.4812,295
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...