Euronext Paris · IPN · stock
Ipsen S.A. (IPN) stock price history
Every Euronext Paris trading session of Ipsen S.A. from Dec 7, 2005 to Sep 28, 2026: 5,323 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IPN adjusted close, 2005 to 2026
- €171.10
- All time high, 2026
- €174.00
- 52 week high, €111.52 low
- 5,323
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
IPN key facts
- Ipsen S.A. (IPN) closed at €143.50 on Sep 28, 2026 on Euronext Paris.
- IPN's all time high close is €171.10, set on Jul 2, 2026; its all time low close is €14.62 on Jul 10, 2012.
- IPN's 52 week range is €111.52 to €174.00.
- IPN returned +29.9% over the year to Sep 28, 2026 and +87.7% over five years.
- Over ten years IPN returned +159%, +10.0% a year compounded.
- IPN's deepest drawdown was -75.6% from Aug 30, 2018 to Mar 18, 2020.
- DataCedar holds 5,323 daily sessions of IPN history from Dec 7, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IPN price chart, 2005 to 2026
IPN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | -11.6% |
| 6 months | -8.0% |
| Year to date | +21.9% |
| 1 year | +29.9% |
| 3 years | +21.1% |
| 5 years | +87.7% |
| 10 years | +158.9% |
| Since Dec 7, 2005 | +764.8% |
| Compound annual growth, 20.8 years | +10.9% |
IPN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €171.10 on Jul 2, 2026
- All time low close
- €14.62 on Jul 10, 2012
- 52 week high
- €174.00 on Jul 31, 2026
- 52 week low
- €111.52 on Oct 21, 2025
- Deepest drawdown
- -75.6% from Aug 30, 2018 to Mar 18, 2020, recovered Feb 12, 2026
- Best single session
- +18.8% on Mar 20, 2020
- Worst single session
- -23.4% on Jan 24, 2020
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2005
- 8.6×
- Best calendar year
- 2013, +56%
- Worst calendar year
- 2010, -40%
IPN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 7, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €117.45 | €174.00 | €114.78 | €143.50 | +21.9% | 21.1M | 189 |
| 2025 | €108.37 | €130.22 | €85.86 | €117.75 | +9.0% | 20.1M | 255 |
| 2024 | €104.58 | €123.70 | €96.36 | €108.08 | +3.6% | 18M | 256 |
| 2023 | €96.18 | €126.32 | €90.68 | €104.29 | +8.5% | 18.2M | 255 |
| 2022 | €75.73 | €114.22 | €72.69 | €96.08 | +26.4% | 25M | 257 |
| 2021 | €63.91 | €89.26 | €61.48 | €75.99 | +20.0% | 29.1M | 258 |
| 2020 | €72.73 | €89.47 | €31.47 | €63.35 | -12.9% | 39.5M | 257 |
| 2019 | €101.12 | €115.67 | €67.90 | €72.69 | -29.4% | 32.4M | 256 |
| 2018 | €90.06 | €142.20 | €89.61 | €102.90 | +14.2% | 27.2M | 255 |
| 2017 | €61.57 | €116.70 | €61.29 | €90.12 | +46.0% | 32.4M | 255 |
| 2016 | €54.00 | €62.13 | €40.11 | €61.74 | +12.9% | 21.3M | 257 |
| 2015 | €37.35 | €55.82 | €32.81 | €54.70 | +46.2% | 21.5M | 255 |
| 2014 | €29.25 | €38.03 | €24.01 | €37.42 | +28.0% | 20M | 256 |
| 2013 | €18.87 | €29.63 | €18.83 | €29.22 | +56.0% | 13.6M | 255 |
| 2012 | €19.19 | €19.86 | €14.45 | €18.74 | -2.5% | 18.8M | 254 |
| 2011 | €17.77 | €22.33 | €14.48 | €19.23 | +8.9% | 28.8M | 257 |
| 2010 | €29.03 | €31.84 | €16.96 | €17.66 | -39.6% | 52M | 256 |
| 2009 | €20.64 | €30.22 | €17.76 | €29.22 | +41.6% | 30.6M | 256 |
| 2008 | €29.81 | €31.69 | €17.82 | €20.64 | -31.0% | 35.2M | 256 |
| 2007 | €24.94 | €30.59 | €22.98 | €29.90 | +19.0% | 23.7M | 255 |
| 2006 | €16.80 | €26.31 | €16.47 | €25.13 | +50.1% | 21.3M | 255 |
| 2005 | €15.54 | €17.05 | €15.54 | €16.75 | n/a | 2.4M | 18 |
IPN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €143.50 | -12.0% |
| August 2026 | €163.10 | -2.5% |
| July 2026 | €167.20 | -0.9% |
| June 2026 | €168.80 | +8.9% |
| May 2026 | €154.95 | -6.2% |
| April 2026 | €165.25 | +4.1% |
| March 2026 | €158.71 | -2.8% |
| February 2026 | €163.37 | +20.0% |
| January 2026 | €136.15 | +15.6% |
| December 2025 | €117.75 | -4.3% |
| November 2025 | €122.99 | +2.1% |
| October 2025 | €120.52 | +7.2% |
About the IPN data
Daily bars. 5,323 sessions from Dec 7, 2005 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 7, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IPN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
IPN share price history
