Innate Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.550 | 1.575 | 1.544 | 1.575 | 1.575 | 178 |
| 2026-07-29 | 1.608 | 1.608 | 1.587 | 1.587 | 1.587 | 264 |
| 2026-07-28 | 1.630 | 1.648 | 1.606 | 1.606 | 1.606 | 3 |
| 2026-07-27 | 1.602 | 1.640 | 1.602 | 1.636 | 1.636 | 4,642 |
| 2026-07-24 | 1.579 | 1.584 | 1.566 | 1.581 | 1.581 | 1,484 |
| 2026-07-23 | 1.550 | 1.590 | 1.550 | 1.579 | 1.579 | 564 |
| 2026-07-22 | 1.569 | 1.580 | 1.568 | 1.571 | 1.571 | 64 |
| 2026-07-21 | 1.558 | 1.558 | 1.558 | 1.558 | 1.558 | 0 |
| 2026-07-20 | 1.526 | 1.526 | 1.526 | 1.526 | 1.526 | 0 |
| 2026-07-17 | 1.538 | 1.538 | 1.506 | 1.522 | 1.522 | 2,672 |
| 2026-07-16 | 1.579 | 1.626 | 1.558 | 1.569 | 1.569 | 5,176 |
| 2026-07-15 | 1.581 | 1.602 | 1.576 | 1.589 | 1.589 | 849 |
| 2026-07-14 | 1.600 | 1.600 | 1.582 | 1.600 | 1.600 | 1,004 |
| 2026-07-13 | 1.575 | 1.613 | 1.574 | 1.612 | 1.612 | 8,775 |
| 2026-07-10 | 1.589 | 1.622 | 1.550 | 1.569 | 1.569 | 4,849 |
| 2026-07-09 | 1.598 | 1.598 | 1.574 | 1.577 | 1.577 | 5,266 |
| 2026-07-08 | 1.638 | 1.638 | 1.586 | 1.597 | 1.597 | 2,455 |
| 2026-07-07 | 1.680 | 1.710 | 1.630 | 1.648 | 1.648 | 1,205 |
| 2026-07-06 | 1.647 | 1.740 | 1.620 | 1.708 | 1.708 | 74 |
| 2026-07-03 | 1.620 | 1.678 | 1.602 | 1.651 | 1.651 | 1,349 |
| 2026-07-02 | 1.600 | 1.618 | 1.580 | 1.608 | 1.608 | 5,283 |
| 2026-07-01 | 1.610 | 1.610 | 1.570 | 1.595 | 1.595 | 2,334 |
| 2026-06-30 | 1.604 | 1.610 | 1.586 | 1.610 | 1.610 | 506 |
| 2026-06-29 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 1,267 |
| 2026-06-26 | 1.554 | 1.576 | 1.542 | 1.571 | 1.571 | 3,677 |
| 2026-06-25 | 1.593 | 1.593 | 1.562 | 1.593 | 1.593 | 5,538 |
| 2026-06-24 | 1.660 | 1.660 | 1.604 | 1.636 | 1.636 | 2,707 |
| 2026-06-23 | 1.589 | 1.644 | 1.588 | 1.642 | 1.642 | 9,026 |
| 2026-06-22 | 1.600 | 1.610 | 1.592 | 1.608 | 1.608 | 14,131 |
| 2026-06-19 | 1.593 | 1.620 | 1.591 | 1.616 | 1.616 | 360 |
| 2026-06-18 | 1.595 | 1.600 | 1.592 | 1.600 | 1.600 | 17 |
| 2026-06-17 | 1.574 | 1.574 | 1.550 | 1.561 | 1.561 | 3,026 |
| 2026-06-16 | 1.554 | 1.560 | 1.554 | 1.554 | 1.554 | 2,049 |
| 2026-06-15 | 1.600 | 1.600 | 1.540 | 1.542 | 1.542 | 15,450 |
| 2026-06-12 | 1.556 | 1.556 | 1.544 | 1.544 | 1.544 | 1,178 |
| 2026-06-11 | 1.538 | 1.560 | 1.538 | 1.542 | 1.542 | 3,423 |
| 2026-06-10 | 1.522 | 1.560 | 1.522 | 1.544 | 1.544 | 9,556 |
| 2026-06-09 | 1.534 | 1.561 | 1.520 | 1.532 | 1.532 | 1,299 |
| 2026-06-08 | 1.509 | 1.570 | 1.480 | 1.542 | 1.542 | 4,930 |
| 2026-06-05 | 1.530 | 1.584 | 1.528 | 1.540 | 1.540 | 1,140 |
| 2026-06-04 | 1.556 | 1.576 | 1.540 | 1.563 | 1.563 | 11,638 |
| 2026-06-03 | 1.550 | 1.550 | 1.530 | 1.544 | 1.544 | 15,723 |
| 2026-06-02 | 1.618 | 1.618 | 1.554 | 1.580 | 1.580 | 3,417 |
| 2026-06-01 | 1.624 | 1.624 | 1.582 | 1.582 | 1.582 | 389 |
| 2026-05-29 | 1.522 | 1.692 | 1.504 | 1.612 | 1.612 | 27,857 |
| 2026-05-28 | 1.530 | 1.530 | 1.490 | 1.509 | 1.509 | 10,824 |
| 2026-05-27 | 1.550 | 1.590 | 1.550 | 1.561 | 1.561 | 18,063 |
| 2026-05-26 | 1.590 | 1.590 | 1.532 | 1.532 | 1.532 | 12,421 |
| 2026-05-22 | 1.698 | 1.698 | 1.566 | 1.626 | 1.626 | 95,493 |
| 2026-05-21 | 1.988 | 1.988 | 1.800 | 1.805 | 1.805 | 27,276 |
| 2026-05-20 | 1.790 | 1.984 | 1.752 | 1.950 | 1.950 | 7,127 |
| 2026-05-19 | 1.950 | 1.958 | 1.800 | 1.810 | 1.810 | 13,708 |
| 2026-05-18 | 1.760 | 2.075 | 1.750 | 1.928 | 1.928 | 6,919 |
| 2026-05-15 | 1.988 | 2.200 | 1.734 | 1.760 | 1.760 | 65,669 |
| 2026-05-14 | 1.251 | 1.700 | 1.222 | 1.700 | 1.700 | 49,450 |
| 2026-05-13 | 1.256 | 1.256 | 1.226 | 1.234 | 1.234 | 9,666 |
| 2026-05-12 | 1.259 | 1.270 | 1.258 | 1.258 | 1.258 | 1,076 |
| 2026-05-11 | 1.263 | 1.280 | 1.250 | 1.280 | 1.280 | 9,216 |
| 2026-05-08 | 1.257 | 1.268 | 1.238 | 1.238 | 1.238 | 5,795 |
| 2026-05-07 | 1.267 | 1.283 | 1.250 | 1.261 | 1.261 | 5,065 |
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.