Innate Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 2.988 | 3.090 | 2.980 | 3.010 | 3.010 | 21,021 |
| 2023-03-31 | 2.697 | 2.697 | 2.697 | 2.697 | 2.697 | 0 |
| 2023-03-30 | 2.666 | 2.666 | 2.666 | 2.666 | 2.666 | 0 |
| 2023-03-29 | 2.635 | 2.635 | 2.635 | 2.635 | 2.635 | 0 |
| 2023-03-28 | 2.614 | 2.614 | 2.600 | 2.611 | 2.611 | 257 |
| 2023-03-27 | 2.619 | 2.642 | 2.619 | 2.619 | 2.619 | 370 |
| 2023-03-24 | 2.616 | 2.616 | 2.578 | 2.578 | 2.578 | 3,174 |
| 2023-03-23 | 2.810 | 2.810 | 2.783 | 2.783 | 2.783 | 2,294 |
| 2023-03-22 | 2.904 | 2.934 | 2.904 | 2.931 | 2.931 | 4,217 |
| 2023-03-21 | 2.916 | 2.916 | 2.914 | 2.914 | 2.914 | 4,690 |
| 2023-03-20 | 2.800 | 2.882 | 2.796 | 2.882 | 2.882 | 7,713 |
| 2023-03-17 | 2.785 | 2.785 | 2.762 | 2.785 | 2.785 | 6,504 |
| 2023-03-16 | 2.826 | 2.826 | 2.794 | 2.826 | 2.826 | 3,956 |
| 2023-03-15 | 2.832 | 2.832 | 2.832 | 2.832 | 2.832 | 0 |
| 2023-03-14 | 2.964 | 2.964 | 2.964 | 2.964 | 2.964 | 0 |
| 2023-03-13 | 2.932 | 2.937 | 2.932 | 2.937 | 2.937 | 5,000 |
| 2023-03-10 | 2.976 | 2.976 | 2.976 | 2.976 | 2.976 | 0 |
| 2023-03-09 | 3.068 | 3.068 | 3.068 | 3.068 | 3.068 | 0 |
| 2023-03-08 | 3.028 | 3.090 | 3.028 | 3.062 | 3.062 | 2,538 |
| 2023-03-07 | 2.957 | 2.957 | 2.956 | 2.957 | 2.957 | 1 |
| 2023-03-06 | 2.890 | 3.008 | 2.890 | 2.916 | 2.916 | 12,501 |
| 2023-03-03 | 2.841 | 2.841 | 2.808 | 2.841 | 2.841 | 1,236 |
| 2023-03-02 | 2.910 | 2.934 | 2.857 | 2.857 | 2.857 | 7,563 |
| 2023-03-01 | 2.810 | 3.179 | 2.810 | 3.179 | 3.179 | 3,790 |
| 2023-02-28 | 2.802 | 2.820 | 2.802 | 2.820 | 2.820 | 139 |
| 2023-02-27 | 2.828 | 2.828 | 2.828 | 2.828 | 2.828 | 250 |
| 2023-02-24 | 2.824 | 2.824 | 2.800 | 2.824 | 2.824 | 500 |
| 2023-02-23 | 2.830 | 2.851 | 2.830 | 2.851 | 2.851 | 6 |
| 2023-02-22 | 2.811 | 2.811 | 2.802 | 2.802 | 2.802 | 1,027 |
| 2023-02-21 | 2.916 | 2.921 | 2.916 | 2.921 | 2.921 | 183 |
| 2023-02-20 | 2.995 | 2.995 | 2.888 | 2.925 | 2.925 | 4,898 |
| 2023-02-17 | 3.048 | 3.048 | 3.048 | 3.048 | 3.048 | 0 |
| 2023-02-16 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2023-02-15 | 3.060 | 3.060 | 3.040 | 3.060 | 3.060 | 2,172 |
| 2023-02-14 | 3.191 | 3.191 | 3.191 | 3.191 | 3.191 | 0 |
| 2023-02-13 | 3.165 | 3.170 | 3.165 | 3.165 | 3.165 | 106 |
| 2023-02-10 | 3.154 | 3.161 | 3.154 | 3.161 | 3.161 | 4,000 |
| 2023-02-09 | 3.177 | 3.177 | 3.177 | 3.177 | 3.177 | 0 |
| 2023-02-08 | 3.264 | 3.280 | 3.264 | 3.280 | 3.280 | 1,792 |
| 2023-02-07 | 3.181 | 3.210 | 3.181 | 3.183 | 3.183 | 6,024 |
| 2023-02-06 | 3.228 | 3.228 | 3.160 | 3.191 | 3.191 | 2,193 |
| 2023-02-03 | 3.220 | 3.248 | 3.149 | 3.206 | 3.206 | 1,444 |
| 2023-02-02 | 3.241 | 3.241 | 3.222 | 3.241 | 3.241 | 3,355 |
| 2023-02-01 | 3.190 | 3.220 | 3.190 | 3.220 | 3.220 | 45 |
| 2023-01-31 | 3.179 | 3.228 | 3.120 | 3.204 | 3.204 | 34,213 |
| 2023-01-30 | 3.193 | 3.216 | 3.193 | 3.193 | 3.193 | 4,967 |
| 2023-01-27 | 3.251 | 3.256 | 3.178 | 3.218 | 3.218 | 36,407 |
| 2023-01-26 | 3.310 | 3.330 | 3.232 | 3.232 | 3.232 | 10,038 |
| 2023-01-25 | 3.374 | 3.476 | 3.349 | 3.349 | 3.349 | 7,399 |
| 2023-01-24 | 3.510 | 3.510 | 3.360 | 3.364 | 3.364 | 19,954 |
| 2023-01-23 | 3.290 | 3.530 | 3.210 | 3.517 | 3.517 | 12,886 |
| 2023-01-20 | 3.374 | 3.374 | 3.299 | 3.339 | 3.339 | 12,329 |
| 2023-01-19 | 3.388 | 3.388 | 3.366 | 3.366 | 3.366 | 13,255 |
| 2023-01-18 | 3.556 | 3.556 | 3.520 | 3.520 | 3.520 | 30,840 |
| 2023-01-17 | 3.778 | 3.778 | 3.506 | 3.593 | 3.593 | 54,387 |
| 2023-01-16 | 3.582 | 3.780 | 3.582 | 3.653 | 3.653 | 93,906 |
| 2023-01-13 | 3.278 | 3.344 | 3.278 | 3.325 | 3.325 | 6,350 |
| 2023-01-12 | 3.329 | 3.329 | 3.244 | 3.284 | 3.284 | 8,416 |
| 2023-01-11 | 3.176 | 3.454 | 3.176 | 3.382 | 3.382 | 17,329 |
| 2023-01-10 | 3.180 | 3.242 | 3.180 | 3.232 | 3.232 | 16,409 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.