Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

IPHA Historical Prices

Innate Pharma S.A. ADS · daily open, high, low, close & volume

Trading days
248
Period high
2.71
Period low
1.17
Period change
-34.35%
DateOpenHighLowCloseChangeVolume
Nov 9, 20261.471.541.411.51+4.86%17,341
Nov 6, 20261.401.481.401.44+2.86%4,698
Nov 5, 20261.431.431.381.40-1.75%17,190
Nov 4, 20261.401.431.381.43+7.14%10,672
Nov 3, 20261.351.351.321.33-5.00%69,328
Nov 2, 20261.441.451.381.40-4.11%32,688
Oct 30, 20261.451.481.441.46-2.67%14,784
Oct 29, 20261.491.511.481.50-1.32%5,395
Oct 28, 20261.471.571.471.52+2.70%2,049
Oct 27, 20261.461.501.451.48+1.37%16,826
Oct 26, 20261.541.541.431.46-2.67%21,882
Oct 23, 20261.491.521.481.50+0.00%11,924
Oct 22, 20261.511.531.411.50-4.46%32,715
Oct 21, 20261.581.601.521.57-0.51%18,806
Oct 20, 20261.501.591.501.58+8.08%13,133
Oct 19, 20261.501.501.461.46+2.10%8,315
Oct 16, 20261.531.531.431.43-3.38%8,028
Oct 15, 20261.471.581.461.48+3.50%7,234
Oct 14, 20261.441.471.421.43-2.72%9,395
Oct 13, 20261.471.481.451.47-0.68%5,605
Oct 12, 20261.481.531.461.48-8.64%34,203
Oct 9, 20261.491.681.491.62+9.46%46,876
Oct 8, 20261.501.541.471.48-2.63%18,375
Oct 7, 20261.541.551.501.52-4.40%13,819
Oct 6, 20261.581.651.531.59+0.63%133,729
Oct 5, 20261.541.691.531.58+1.28%107,788
Oct 2, 20261.561.691.531.56-1.89%92,739
Oct 1, 20261.591.671.581.59-2.45%64,052
Sep 30, 20261.611.781.611.63+1.87%37,810
Sep 29, 20261.631.671.591.60-5.88%31,799
Sep 28, 20261.711.791.661.70+0.00%42,267
Sep 25, 20261.671.701.611.70+0.00%31,019
Sep 24, 20261.721.731.691.70-3.41%17,692
Sep 23, 20261.811.811.761.76-2.22%23,674
Sep 22, 20261.841.841.771.80-3.23%55,822
Sep 21, 20261.861.861.791.86-2.11%77,038
Sep 18, 20261.921.941.851.90-0.52%91,438
Sep 17, 20261.991.991.821.91-4.98%193,769
Sep 16, 20261.862.201.842.01+8.06%210,923
Sep 15, 20261.851.921.841.86+0.54%47,787
Sep 14, 20261.861.901.811.85-1.07%20,791
Sep 11, 20261.891.931.871.87-4.10%8,325
Sep 9, 20262.012.041.951.95-4.88%24,041
Sep 8, 20262.042.062.002.05-1.44%27,544
Sep 4, 20262.102.152.032.08-1.42%8,981
Sep 3, 20262.142.202.092.11-2.76%10,891
Sep 2, 20262.232.232.122.17+0.00%17,405
Aug 31, 20262.212.292.172.17-2.25%9,962
Aug 28, 20262.262.292.222.22-0.45%11,798
Aug 27, 20262.222.262.222.23+3.24%6,057
Aug 26, 20262.222.252.162.16-4.85%20,469
Aug 25, 20262.222.282.212.27+2.95%27,970
Aug 24, 20262.212.282.182.21-2.43%58,942
Aug 21, 20262.242.302.202.26+8.13%44,358
Aug 20, 20262.142.162.052.09-1.42%52,545
Aug 19, 20262.112.132.092.12+2.42%27,072
Aug 18, 20262.132.132.042.07-8.41%46,495
Aug 17, 20262.152.302.122.26+3.67%217,231
Aug 14, 20262.182.242.122.18-14.00%105,794
Aug 13, 20262.612.712.482.54+2.63%198,752
Aug 12, 20262.502.642.442.47+14.88%385,306
Aug 11, 20262.322.342.152.15-3.15%446,071
Aug 10, 20262.112.482.072.22+28.32%6,805,086
Aug 7, 20261.731.731.721.73-3.08%5,017
Aug 6, 20261.771.781.601.78+0.85%3,334
Aug 5, 20261.711.801.711.77-0.84%1,841
Aug 4, 20261.761.811.751.78+3.78%2,338
Aug 3, 20261.751.771.691.72-1.71%47,280
Jul 31, 20261.761.761.721.75+0.29%9,291
Jul 30, 20261.751.771.741.75-4.12%23,409
Jul 29, 20261.841.841.821.82+8.31%1,005
Jul 28, 20261.781.911.681.68-5.17%5,182
Jul 27, 20261.841.841.771.77-0.45%2,486
Jul 24, 20261.811.811.781.78+1.14%2,543
Jul 23, 20261.791.861.741.76-0.85%4,372
Jul 22, 20261.771.771.771.77+0.57%1,919
Jul 21, 20261.761.771.741.76+2.02%2,534
Jul 20, 20261.721.731.721.73-1.14%2,727
Jul 17, 20261.721.761.721.75-1.41%10,432
Jul 16, 20261.761.791.761.77-1.39%5,087
Jul 15, 20261.761.811.761.80+0.56%3,057
Jul 14, 20261.821.891.791.79+0.00%4,901
Jul 13, 20261.781.841.741.79-0.14%11,980
Jul 10, 20261.791.811.761.79+0.14%11,788
Jul 9, 20261.771.831.761.79-2.72%2,325
Jul 8, 20261.821.851.801.84-3.15%5,436
Jul 7, 20261.881.951.841.90+1.60%10,126
Jul 6, 20261.901.941.821.87+3.89%9,002
Jul 2, 20261.811.881.801.80-0.55%5,970
Jul 1, 20261.861.891.811.81-1.63%8,035
Jun 30, 20261.871.871.821.84+2.22%9,900
Jun 29, 20261.801.921.771.80+0.56%31,759
Jun 26, 20261.781.911.761.79+0.00%10,509
Jun 25, 20261.781.871.781.79-5.79%6,890
Jun 24, 20261.861.941.861.90+0.53%11,807
Jun 23, 20261.901.961.851.89+4.42%11,716
Jun 22, 20261.891.911.761.81+0.00%8,745
Jun 18, 20261.811.821.811.81+1.69%1,668
Jun 17, 20261.751.831.751.78-0.56%13,353
Jun 16, 20261.841.841.751.79+0.00%18,042
Jun 15, 20261.811.811.751.79+1.70%42,658
Jun 12, 20261.741.801.741.76+1.15%464,705
Jun 11, 20261.731.811.731.74-0.57%31,114
Jun 10, 20261.791.791.751.75-1.13%5,922
Jun 9, 20261.761.791.761.77+0.57%2,014
Jun 8, 20261.731.861.731.76+2.92%13,305
Jun 5, 20261.791.831.711.71-4.47%5,553
Jun 4, 20261.811.831.751.79+1.70%8,171
Jun 3, 20261.821.821.761.76-3.30%19,624
Jun 2, 20261.801.891.791.82+2.25%38,521
Jun 1, 20261.811.871.771.78-2.73%47,519
May 29, 20261.881.921.831.83+5.17%10,603
May 28, 20261.731.801.731.74-0.57%11,762
May 27, 20261.761.811.721.75+1.74%27,747
May 26, 20261.801.831.721.72-6.01%40,351
May 22, 20261.911.941.821.83-7.11%14,901
May 21, 20262.182.181.971.97-10.45%48,877
May 20, 20262.082.302.082.20+8.37%30,110
May 19, 20262.202.301.992.03-9.78%78,632
May 18, 20262.182.312.172.25+11.39%114,586
May 15, 20262.162.161.932.02-6.91%210,397
May 14, 20261.702.621.562.17+64.39%2,385,220
May 13, 20261.411.411.321.32-2.94%9,264
May 12, 20261.401.401.341.36-4.23%3,219
May 11, 20261.421.481.421.42+0.71%5,227
May 8, 20261.441.491.401.41+2.92%6,801
May 7, 20261.481.481.371.37-9.27%29,352
May 6, 20261.481.561.481.51+7.86%15,986
May 5, 20261.531.541.401.40-2.10%25,808
May 4, 20261.541.571.431.43-0.69%36,984
May 1, 20261.491.541.441.44+0.00%10,333
Apr 30, 20261.431.471.421.44-2.70%43,703
Apr 29, 20261.451.491.451.48+5.71%67,428
Apr 28, 20261.411.431.391.40+0.00%11,989
Apr 27, 20261.391.401.361.40-0.71%9,826
Apr 24, 20261.351.421.351.41+2.92%26,674
Apr 23, 20261.441.451.371.37-4.20%4,739
Apr 22, 20261.461.471.391.43-5.30%25,444
Apr 21, 20261.531.561.511.51-5.03%7,893
Apr 20, 20261.631.651.571.59-4.22%13,777
Apr 17, 20261.611.711.601.66+2.47%51,871
Apr 16, 20261.691.721.621.62-4.14%55,523
Apr 15, 20261.731.751.641.69+3.68%11,945
Apr 14, 20261.531.711.531.63+13.19%65,601
Apr 13, 20261.391.481.381.44+2.13%13,470
Apr 10, 20261.421.451.411.41-2.76%46,325
Apr 9, 20261.441.451.421.45+0.00%61,025
Apr 8, 20261.491.501.411.45+7.41%20,243
Apr 7, 20261.361.371.321.35-2.88%40,521
Apr 6, 20261.461.461.391.39+1.46%20,560
Apr 2, 20261.331.401.331.37+1.48%17,252
Apr 1, 20261.331.381.331.35+5.47%11,900
Mar 31, 20261.251.281.251.28+1.59%10,964
Mar 30, 20261.261.301.251.26-3.08%17,170
Mar 27, 20261.251.361.251.30+4.00%67,907
Mar 26, 20261.301.311.211.25-2.34%28,877
Mar 25, 20261.291.321.281.28+1.59%5,234
Mar 24, 20261.371.381.241.26-8.03%8,342
Mar 23, 20261.291.441.261.37+17.09%63,632
Mar 20, 20261.301.301.171.17-7.87%44,972
Mar 19, 20261.331.341.271.27-3.05%8,383
Mar 18, 20261.371.371.311.31-2.24%11,544
Mar 17, 20261.391.401.341.34-4.96%8,701
Mar 16, 20261.421.471.401.41-6.00%28,695
Mar 13, 20261.521.521.411.50+0.00%38,792
Mar 12, 20261.501.521.401.50-3.23%29,670
Mar 11, 20261.571.571.531.55-5.49%67,438
Mar 10, 20261.601.651.461.64+2.50%16,706
Mar 6, 20261.611.631.581.60+1.27%5,280
Mar 5, 20261.621.621.581.58-2.47%1,520
Mar 4, 20261.651.651.611.62+2.53%2,108
Mar 3, 20261.621.631.581.58-4.24%1,991
Mar 2, 20261.621.711.621.65-3.79%4,325
Feb 27, 20261.711.791.701.72-1.44%14,952
Feb 26, 20261.741.741.741.74+0.00%1,434
Feb 25, 20261.701.801.701.74+1.16%8,542
Feb 24, 20261.681.761.681.72+3.61%9,959
Feb 23, 20261.621.721.621.66+2.47%12,597
Feb 20, 20261.701.711.571.62-4.14%29,957
Feb 19, 20261.631.711.631.69-0.59%5,824
Feb 18, 20261.711.731.701.70+0.59%2,962
Feb 17, 20261.741.771.681.69-2.87%54,160
Feb 13, 20261.711.861.711.74+4.82%26,801
Feb 12, 20261.761.761.661.66-2.35%9,097
Feb 11, 20261.721.771.691.70-4.23%75,361
Feb 10, 20261.741.771.691.77+2.01%46,853
Feb 9, 20261.741.801.711.74+1.75%23,366
Feb 6, 20261.751.761.711.71-1.16%5,067
Feb 5, 20261.731.791.711.73-2.81%4,205
Feb 4, 20261.761.821.761.78+0.00%6,148
Feb 3, 20261.841.841.761.78-2.20%5,402
Feb 2, 20261.871.871.821.82-0.55%7,247
Jan 30, 20261.841.891.751.83+3.39%86,007
Jan 29, 20261.821.891.771.77-0.56%11,565
Jan 28, 20261.741.851.741.78+0.00%8,708
Jan 27, 20261.821.821.781.78+1.14%6,249
Jan 26, 20261.771.771.761.76-1.68%2,976
Jan 23, 20261.791.811.761.79+0.56%5,118
Jan 22, 20261.841.841.751.78+2.30%20,726
Jan 21, 20261.831.831.741.74-3.87%6,357
Jan 20, 20261.771.821.761.81+3.84%62,924
Jan 16, 20261.801.801.701.74-0.97%43,777
Jan 15, 20261.761.801.711.76+0.40%6,496
Jan 14, 20261.821.821.751.75-3.15%34,652
Jan 13, 20261.821.841.811.81-0.55%4,446
Jan 12, 20261.811.861.751.82+3.41%28,090
Jan 9, 20261.851.851.721.76+1.15%10,580
Jan 8, 20261.851.851.741.74-1.69%5,393
Jan 7, 20261.741.831.741.77+1.72%5,439
Jan 6, 20261.801.861.741.74-1.69%37,906
Jan 5, 20261.791.791.771.77-2.75%2,610
Jan 2, 20261.821.851.821.82+4.00%16,631
Dec 31, 20251.801.801.701.75+0.57%15,348
Dec 30, 20251.821.831.731.74+2.35%33,297
Dec 29, 20251.751.771.701.70-2.86%31,725
Dec 26, 20251.631.751.631.75+2.94%23,112
Dec 24, 20251.661.761.661.70-3.41%37,422
Dec 23, 20251.731.761.721.76-1.68%31,821
Dec 22, 20251.741.811.701.79+2.29%36,311
Dec 19, 20251.741.801.701.75-0.57%35,274
Dec 18, 20251.751.811.641.76-2.76%92,881
Dec 17, 20251.821.841.751.81-2.43%34,056
Dec 16, 20251.831.941.811.85-1.33%43,172
Dec 15, 20251.841.881.801.88+1.08%21,284
Dec 12, 20251.891.891.811.86+0.54%24,155
Dec 11, 20251.881.911.851.85+0.00%5,873
Dec 10, 20251.891.901.851.85-2.27%9,845
Dec 9, 20251.891.921.891.89-0.37%12,202
Dec 8, 20251.901.911.881.90+0.53%13,654
Dec 5, 20251.881.961.881.89-1.05%12,666
Dec 4, 20251.891.951.891.91+0.53%3,489
Dec 3, 20251.961.981.851.90-2.56%27,520
Dec 2, 20251.971.981.951.95+2.63%21,334
Dec 1, 20251.932.011.901.90-2.56%31,637
Nov 28, 20251.931.981.931.95+3.17%11,208
Nov 26, 20251.821.891.811.89+1.61%31,848
Nov 25, 20251.851.911.821.86+2.76%17,533
Nov 24, 20251.831.851.791.81-0.55%16,592
Nov 21, 20251.831.891.811.82+0.00%22,677
Nov 20, 20251.831.921.781.82+1.68%51,983
Nov 19, 20251.741.831.741.79-0.56%13,947
Nov 18, 20251.811.861.731.80-1.10%48,490
Nov 17, 20251.801.841.801.82+0.00%20,616
Nov 14, 20251.821.851.811.82+0.00%36,694
Nov 13, 20251.941.941.801.82-5.21%40,914
Nov 12, 20252.002.001.901.92-10.28%80,557
Nov 11, 20252.012.171.982.14-6.96%210,826
Nov 10, 20251.952.421.902.30+29.56%10,591,815

Daily open, high, low, close and volume for Innate Pharma S.A. ADS (IPHA). Showing 248 trading days. Unadjusted prices.