Ipsen S.A. (IPSEY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

30.54

+0.75

(+2.52%)

As of 09:30AM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	30.54	30.54	30.54	30.54	30.54	157
23 Apr 2024	30.35	30.35	29.79	29.79	29.79	700
22 Apr 2024	30.27	30.27	30.27	30.27	30.27	500
19 Apr 2024	28.75	28.75	28.75	28.75	28.75	1,300
18 Apr 2024	28.72	28.72	28.72	28.72	28.72	500
17 Apr 2024	28.62	28.62	28.62	28.62	28.62	500
16 Apr 2024	28.61	28.61	28.61	28.61	28.61	600
15 Apr 2024	29.18	29.18	29.18	29.18	29.18	200
12 Apr 2024	29.18	29.18	29.18	29.18	29.18	-
11 Apr 2024	29.18	29.18	29.18	29.18	29.18	2,500
10 Apr 2024	29.80	29.80	29.80	29.80	29.80	300
09 Apr 2024	29.80	29.80	29.80	29.80	29.80	600
08 Apr 2024	29.76	29.76	29.76	29.76	29.76	700
05 Apr 2024	28.93	29.45	28.93	29.45	29.45	800
04 Apr 2024	29.54	29.69	29.54	29.69	29.69	1,100
03 Apr 2024	28.53	28.53	28.53	28.53	28.53	400
02 Apr 2024	28.66	28.66	28.66	28.66	28.66	31,100
01 Apr 2024	30.34	30.34	30.34	30.34	30.34	500
28 Mar 2024	29.80	29.95	29.80	29.88	29.88	500
27 Mar 2024	29.53	29.53	29.41	29.41	29.41	700
26 Mar 2024	29.80	29.80	29.80	29.80	29.80	-
25 Mar 2024	29.80	29.80	29.80	29.80	29.80	1,300
22 Mar 2024	29.68	29.68	29.68	29.68	29.68	200
21 Mar 2024	29.23	29.23	29.23	29.23	29.23	400
20 Mar 2024	28.26	28.26	28.26	28.26	28.26	500
19 Mar 2024	28.61	28.61	28.26	28.26	28.26	1,100
18 Mar 2024	28.90	28.90	28.90	28.90	28.90	600
15 Mar 2024	29.38	29.38	29.38	29.38	29.38	-
14 Mar 2024	29.22	29.38	29.22	29.38	29.38	2,200
13 Mar 2024	29.31	29.31	29.31	29.31	29.31	1,400
12 Mar 2024	29.55	29.55	29.16	29.16	29.16	700
11 Mar 2024	29.02	29.13	29.02	29.13	29.13	800
08 Mar 2024	28.90	28.90	28.31	28.31	28.31	1,000
07 Mar 2024	28.27	28.69	28.27	28.69	28.69	700
06 Mar 2024	27.69	27.69	27.69	27.69	27.69	900
05 Mar 2024	27.31	27.50	27.31	27.50	27.50	1,000
04 Mar 2024	27.67	27.86	27.67	27.78	27.78	1,500
01 Mar 2024	27.09	27.74	27.09	27.74	27.74	1,900
29 Feb 2024	27.86	27.86	27.86	27.86	27.86	500
28 Feb 2024	27.64	27.81	27.64	27.67	27.67	1,300
27 Feb 2024	28.26	28.26	28.18	28.18	28.18	800
26 Feb 2024	28.60	28.60	28.06	28.06	28.06	1,100
23 Feb 2024	28.47	28.47	28.47	28.47	28.47	800
22 Feb 2024	28.03	28.46	27.98	28.30	28.30	9,700
21 Feb 2024	28.06	28.06	28.04	28.04	28.04	1,800
20 Feb 2024	28.87	28.87	28.87	28.87	28.87	400
16 Feb 2024	28.41	28.41	28.41	28.41	28.41	400
15 Feb 2024	28.61	28.61	28.50	28.50	28.50	600
14 Feb 2024	27.95	27.95	27.80	27.82	27.82	1,300
13 Feb 2024	27.00	28.22	27.00	28.22	28.22	3,700
12 Feb 2024	28.66	28.66	28.66	28.66	28.66	400
09 Feb 2024	29.23	29.23	28.66	28.66	28.66	1,400
08 Feb 2024	28.56	28.56	27.96	28.50	28.50	1,700
07 Feb 2024	28.88	29.31	28.37	29.20	29.20	4,600
06 Feb 2024	28.90	29.16	28.28	28.28	28.28	1,500
05 Feb 2024	28.41	28.41	28.00	28.00	28.00	900
02 Feb 2024	28.85	28.85	28.85	28.85	28.85	300
01 Feb 2024	28.85	28.85	28.85	28.85	28.85	500
31 Jan 2024	29.09	29.09	29.09	29.09	29.09	-
30 Jan 2024	29.09	29.09	29.09	29.09	29.09	-
29 Jan 2024	29.19	29.19	29.09	29.09	29.09	700
26 Jan 2024	28.81	29.71	28.81	29.71	29.71	700
25 Jan 2024	28.27	28.27	28.27	28.27	28.27	300
24 Jan 2024	28.27	28.27	28.27	28.27	28.27	300
23 Jan 2024	28.67	28.67	28.27	28.27	28.27	600
22 Jan 2024	29.10	29.24	29.10	29.24	29.24	400
19 Jan 2024	28.64	28.64	28.64	28.64	28.64	400
18 Jan 2024	28.67	28.67	28.67	28.67	28.67	400
17 Jan 2024	28.14	28.67	28.14	28.67	28.67	800
16 Jan 2024	28.64	28.64	28.64	28.64	28.64	800
12 Jan 2024	28.31	28.51	28.31	28.51	28.51	1,200
11 Jan 2024	28.85	28.85	28.00	28.33	28.33	1,800
10 Jan 2024	29.19	29.65	28.95	29.65	29.65	1,200
09 Jan 2024	29.15	29.38	29.00	29.38	29.38	2,500
08 Jan 2024	29.92	29.92	29.92	29.92	29.92	1,100
05 Jan 2024	29.44	29.65	29.44	29.65	29.65	1,000
04 Jan 2024	30.08	30.08	30.08	30.08	30.08	300
03 Jan 2024	29.94	29.94	29.94	29.94	29.94	400
02 Jan 2024	29.94	29.94	29.94	29.94	29.94	2,100
29 Dec 2023	29.48	29.48	29.48	29.48	29.48	400
28 Dec 2023	29.48	29.48	29.48	29.48	29.48	-
27 Dec 2023	29.48	29.48	29.48	29.48	29.48	700
26 Dec 2023	29.21	29.64	29.21	29.37	29.37	2,800
22 Dec 2023	30.03	30.03	29.22	29.22	29.22	900
21 Dec 2023	29.34	29.34	29.11	29.11	29.11	600
20 Dec 2023	28.76	29.99	28.76	29.99	29.99	400
19 Dec 2023	28.43	28.43	28.43	28.43	28.43	500
18 Dec 2023	29.04	29.04	28.63	28.63	28.63	800
15 Dec 2023	28.43	28.43	28.43	28.43	28.43	600
14 Dec 2023	29.01	29.01	28.46	28.46	28.46	1,000
13 Dec 2023	27.30	28.06	27.30	28.06	28.06	600
12 Dec 2023	27.21	27.83	27.20	27.83	27.83	1,300
11 Dec 2023	27.25	27.49	27.22	27.49	27.49	2,600
08 Dec 2023	27.75	27.85	27.75	27.85	27.85	1,000
07 Dec 2023	28.00	28.04	27.59	27.59	27.59	1,300
06 Dec 2023	28.06	28.06	27.51	27.80	27.80	1,300
05 Dec 2023	27.29	28.08	27.06	27.54	27.54	1,400
04 Dec 2023	27.76	27.76	26.97	27.51	27.51	1,600
01 Dec 2023	27.64	28.38	27.64	28.38	28.38	3,100
30 Nov 2023	28.05	28.05	28.02	28.02	28.02	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6497+0.0008(+0.12%)

OIL82.92-0.44(-0.53%)

GOLD2,334.70-7.40(-0.32%)

Bitcoin AUD100,755.34-2,056.67(-2.00%)

Ipsen S.A. (IPSEY)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6497
+0.0008(+0.12%)

OIL
82.92
-0.44(-0.53%)

GOLD
2,334.70
-7.40(-0.32%)

Bitcoin AUD
100,755.34
-2,056.67(-2.00%)