Ipsen ADR

IPSEY
🏛️ usa →
33.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:35 32.02 32.02 32.02 32.02 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 33.20 33.20 33.20 33.20 0.0M
2025-09-26 32.02 32.02 32.02 32.02 0.0M
2025-09-19 34.07 34.07 34.07 34.07 0.0M
2025-09-18 33.25 33.87 33.25 33.87 0.0M
2025-09-17 34.29 34.29 34.29 34.29 0.0M
2025-09-16 34.55 34.55 34.55 34.55 0.0M
2025-09-12 35.08 35.08 35.08 35.08 0.0M
2025-09-05 34.96 34.96 34.85 34.85 0.0M
2025-09-02 33.71 33.71 33.71 33.71 0.0M
2025-08-29 34.10 34.10 33.85 34.03 0.0M
2025-08-28 34.61 34.61 34.61 34.61 0.0M
2025-08-27 34.00 34.00 33.36 33.36 0.0M
2025-08-26 33.16 33.16 33.16 33.16 0.0M
2025-08-22 34.09 34.09 34.09 34.09 0.0M
2025-08-21 33.80 33.80 33.53 33.77 0.0M
2025-08-19 33.46 33.46 33.46 33.46 0.0M
2025-08-13 31.62 31.62 31.62 31.62 0.0M
2025-08-12 31.14 31.14 31.14 31.14 0.0M
2025-08-08 31.12 31.12 31.06 31.06 0.0M
2025-08-07 31.08 31.08 31.08 31.08 0.0M
2025-08-06 30.97 30.97 30.05 30.05 0.0M
2025-07-30 32.22 32.22 32.22 32.22 0.0M
2025-07-28 32.75 32.75 32.35 32.35 0.0M
2025-07-25 32.79 32.79 32.42 32.42 0.0M
2025-07-24 33.00 33.00 33.00 33.00 0.0M
2025-07-23 31.25 32.42 31.25 32.42 0.0M
2025-07-22 30.79 30.79 30.79 30.79 0.0M
2025-07-17 31.25 31.25 31.25 31.25 0.0M
2025-07-15 30.54 30.54 30.54 30.54 0.0M
2025-07-09 30.72 30.72 30.72 30.72 0.0M
2025-07-08 30.24 30.90 30.24 30.90 0.0M
2025-07-07 30.11 30.11 30.11 30.11 0.0M
2025-07-01 30.01 30.01 30.01 30.01 0.0M
2025-06-30 30.15 30.15 30.15 30.15 0.0M
2025-06-24 29.72 29.78 29.05 29.05 0.0M
2025-06-23 29.16 29.21 28.66 28.66 0.0M
2025-06-20 29.20 29.33 29.20 29.33 0.0M
2025-06-18 29.76 29.76 29.34 29.34 0.0M
2025-06-16 30.11 30.11 30.11 30.11 0.0M
2025-06-13 29.84 29.84 29.84 29.84 0.0M
2025-06-11 29.65 29.65 29.65 29.65 0.0M
2025-06-10 30.19 30.19 29.67 30.09 0.0M
2025-06-09 29.75 29.75 29.75 29.75 0.0M
2025-06-06 30.25 30.32 29.98 30.32 0.0M
2025-06-05 29.95 29.95 29.95 29.95 0.0M
2025-06-04 30.45 30.45 30.45 30.45 0.0M
2025-06-03 29.77 29.77 29.50 29.50 0.0M
2025-06-02 29.85 29.85 29.85 29.85 0.0M
2025-05-30 29.22 29.60 29.22 29.60 0.0M
2025-05-29 29.22 29.59 28.94 28.94 0.0M
2025-05-27 29.93 29.93 29.30 29.30 0.0M
2025-05-23 28.59 29.20 28.59 29.20 0.0M
2025-05-22 29.28 29.28 28.88 28.88 0.0M
2025-05-21 29.24 29.72 29.24 29.72 0.0M
2025-05-20 29.34 29.34 29.34 29.34 0.0M
2025-05-19 28.79 29.10 28.70 29.02 0.0M
2025-05-15 28.55 28.55 28.55 28.55 0.0M
2025-05-14 28.48 28.48 28.48 28.48 0.0M
2025-05-13 29.20 29.20 28.46 28.46 0.0M
2025-05-12 28.85 29.02 28.03 28.03 0.0M
2025-05-09 29.41 29.41 29.41 29.41 0.0M
2025-05-08 29.82 29.82 29.82 29.82 0.0M
2025-05-06 29.89 30.95 29.89 30.95 0.0M
2025-05-05 29.65 29.65 29.65 29.65 0.0M
2025-05-02 29.58 29.59 29.58 29.59 0.0M
2025-05-01 29.55 29.55 29.55 29.55 0.0M
2025-04-30 28.20 28.20 28.20 28.20 0.0M
2025-04-29 27.85 28.23 27.85 28.23 0.0M
2025-04-28 28.33 28.33 28.33 28.33 0.0M
2025-04-25 27.90 27.90 27.90 27.90 0.0M
2025-04-24 27.86 28.44 27.74 28.44 0.0M
2025-04-23 26.66 27.00 26.25 26.91 0.0M
2025-04-22 26.45 26.45 26.13 26.30 0.0M
2025-04-21 25.89 27.37 25.11 26.17 0.0M
2025-04-17 26.01 26.51 25.77 25.77 0.0M
2025-04-16 27.02 27.02 26.90 26.90 0.0M
2025-04-15 28.32 28.32 28.32 28.32 0.0M
2025-04-14 27.37 28.04 27.35 27.51 0.0M
2025-04-11 26.75 27.25 26.75 26.77 0.0M
2025-04-10 25.96 26.98 25.96 26.12 0.0M
2025-04-09 26.05 27.08 26.05 27.08 0.0M
2025-04-08 27.21 27.21 26.78 26.78 0.0M
2025-04-07 26.78 27.85 26.46 26.46 0.0M
2025-04-04 29.10 30.04 28.35 28.35 0.0M
2025-04-03 30.25 30.49 30.06 30.49 0.0M
2025-04-02 28.95 29.18 28.95 29.18 0.0M
2025-04-01 29.68 29.68 28.34 28.34 0.0M
2025-03-31 29.02 29.22 28.84 29.22 0.0M
2025-03-28 30.03 30.03 29.38 29.38 0.0M
2025-03-27 28.89 28.89 28.76 28.76 0.0M
2025-03-26 28.71 28.71 28.70 28.70 0.0M
2025-03-25 29.62 29.62 29.15 29.40 0.2M
2025-03-24 29.02 29.02 29.02 29.02 0.0M
2025-03-21 29.66 29.66 29.66 29.66 0.0M
2025-03-19 30.56 30.56 30.51 30.51 0.0M
2025-03-18 29.98 30.08 29.98 30.08 0.0M
2025-03-14 29.79 30.06 29.79 30.06 0.0M
2025-03-13 29.53 29.53 29.53 29.53 0.0M
2025-03-12 30.79 30.79 30.79 30.79 0.0M
2025-03-11 29.35 29.35 29.35 29.35 0.0M
2025-03-10 29.52 29.52 29.52 29.52 0.0M
2025-03-06 30.25 30.25 30.25 30.25 0.0M
2025-03-04 29.66 29.95 29.66 29.95 0.0M
2025-03-03 29.53 29.53 29.14 29.14 0.0M
2025-02-28 28.44 28.88 28.44 28.88 0.0M
2025-02-27 28.06 28.06 28.06 28.06 0.0M
2025-02-26 28.56 28.78 28.56 28.78 0.0M
2025-02-25 29.75 29.75 29.75 29.75 0.0M
2025-02-24 28.91 28.91 28.25 28.25 0.0M
2025-02-21 28.33 28.33 28.33 28.33 0.0M
2025-02-19 28.75 28.75 28.33 28.33 0.0M
2025-02-18 29.14 29.14 28.67 28.67 0.0M
2025-02-13 30.27 30.43 28.90 28.90 0.0M
2025-02-12 30.59 31.52 30.59 31.21 0.0M
2025-02-11 32.00 32.00 32.00 32.00 0.0M
2025-02-10 31.48 31.48 31.48 31.48 0.0M
2025-02-04 30.90 30.90 30.90 30.90 0.0M
2025-01-30 31.27 31.27 30.73 30.73 0.0M
2025-01-28 31.56 31.56 31.56 31.56 0.0M
2025-01-27 32.19 32.19 31.08 31.08 0.0M
2025-01-24 31.71 31.71 30.95 30.95 0.0M
2025-01-23 30.77 31.84 30.77 31.84 0.0M
2025-01-21 31.66 32.00 30.67 30.67 0.0M
2025-01-17 32.04 32.04 32.04 32.04 0.0M
2025-01-16 32.25 32.25 31.68 31.68 0.0M
2025-01-15 31.21 31.21 31.21 31.21 0.0M
2025-01-13 30.46 30.47 30.46 30.47 0.0M
2025-01-10 30.10 31.03 30.10 31.03 0.0M
2025-01-08 30.75 30.75 30.75 30.75 0.0M
2025-01-07 30.84 30.84 30.84 30.84 0.0M
2025-01-06 29.84 30.61 29.47 30.61 0.0M
2025-01-03 29.29 29.29 29.29 29.29 0.0M
2025-01-02 29.54 29.54 29.54 29.54 0.0M