Innate Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 2.861 | 2.861 | 2.847 | 2.861 | 2.861 | 4,328 |
| 2022-04-19 | 2.863 | 2.863 | 2.829 | 2.863 | 2.863 | 1,036 |
| 2022-04-14 | 2.850 | 2.878 | 2.850 | 2.877 | 2.877 | 8,600 |
| 2022-04-13 | 2.802 | 2.838 | 2.784 | 2.800 | 2.800 | 3,718 |
| 2022-04-12 | 2.830 | 2.847 | 2.818 | 2.818 | 2.818 | 10,943 |
| 2022-04-11 | 2.857 | 2.908 | 2.816 | 2.867 | 2.867 | 7,632 |
| 2022-04-08 | 2.812 | 2.946 | 2.812 | 2.841 | 2.841 | 14,200 |
| 2022-04-07 | 2.890 | 2.906 | 2.808 | 2.808 | 2.808 | 12,623 |
| 2022-04-06 | 2.997 | 2.997 | 2.860 | 2.873 | 2.873 | 35,040 |
| 2022-04-05 | 3.120 | 3.130 | 3.104 | 3.128 | 3.128 | 515 |
| 2022-04-04 | 3.179 | 3.188 | 3.128 | 3.177 | 3.177 | 8,850 |
| 2022-04-01 | 3.089 | 3.154 | 3.070 | 3.150 | 3.150 | 17,825 |
| 2022-03-31 | 3.189 | 3.216 | 3.090 | 3.120 | 3.120 | 7,538 |
| 2022-03-30 | 3.080 | 3.164 | 3.080 | 3.138 | 3.138 | 19,689 |
| 2022-03-29 | 3.068 | 3.104 | 3.068 | 3.093 | 3.093 | 8,118 |
| 2022-03-28 | 3.051 | 3.051 | 3.012 | 3.050 | 3.050 | 11,586 |
| 2022-03-25 | 3.064 | 3.124 | 3.064 | 3.068 | 3.068 | 7,201 |
| 2022-03-24 | 3.072 | 3.081 | 3.045 | 3.081 | 3.081 | 11,010 |
| 2022-03-23 | 3.134 | 3.134 | 3.092 | 3.122 | 3.122 | 13,786 |
| 2022-03-22 | 3.048 | 3.168 | 3.048 | 3.126 | 3.126 | 2,725 |
| 2022-03-21 | 3.090 | 3.090 | 3.044 | 3.070 | 3.070 | 4,207 |
| 2022-03-18 | 3.040 | 3.040 | 2.986 | 3.040 | 3.040 | 21,806 |
| 2022-03-17 | 3.070 | 3.100 | 3.000 | 3.048 | 3.048 | 18,628 |
| 2022-03-16 | 3.037 | 3.096 | 2.970 | 2.982 | 2.982 | 22,308 |
| 2022-03-15 | 2.992 | 2.992 | 2.920 | 2.964 | 2.964 | 5,080 |
| 2022-03-14 | 2.996 | 3.031 | 2.996 | 3.031 | 3.031 | 5,464 |
| 2022-03-11 | 3.001 | 3.034 | 2.950 | 2.968 | 2.968 | 18,598 |
| 2022-03-10 | 2.859 | 3.106 | 2.859 | 2.957 | 2.957 | 37,942 |
| 2022-03-09 | 2.715 | 2.770 | 2.700 | 2.746 | 2.746 | 33,586 |
| 2022-03-08 | 2.625 | 2.682 | 2.602 | 2.635 | 2.635 | 46,648 |
| 2022-03-07 | 2.603 | 2.622 | 2.512 | 2.584 | 2.584 | 58,575 |
| 2022-03-04 | 2.910 | 2.912 | 2.738 | 2.740 | 2.740 | 24,184 |
| 2022-03-03 | 3.050 | 3.050 | 2.920 | 2.925 | 2.925 | 10,793 |
| 2022-03-02 | 3.022 | 3.088 | 3.022 | 3.085 | 3.085 | 10,397 |
| 2022-03-01 | 3.081 | 3.140 | 3.032 | 3.068 | 3.068 | 2,544 |
| 2022-02-28 | 3.040 | 3.126 | 3.040 | 3.117 | 3.117 | 14,880 |
| 2022-02-25 | 3.000 | 3.092 | 3.000 | 3.081 | 3.081 | 10,706 |
| 2022-02-24 | 3.001 | 3.005 | 2.870 | 3.005 | 3.005 | 36,826 |
| 2022-02-23 | 3.144 | 3.144 | 3.100 | 3.138 | 3.138 | 6,750 |
| 2022-02-22 | 3.001 | 3.140 | 2.936 | 3.140 | 3.140 | 18,955 |
| 2022-02-21 | 3.176 | 3.176 | 3.044 | 3.044 | 3.044 | 36,505 |
| 2022-02-18 | 3.282 | 3.282 | 3.189 | 3.189 | 3.189 | 4,983 |
| 2022-02-17 | 3.396 | 3.396 | 3.275 | 3.275 | 3.275 | 12,751 |
| 2022-02-16 | 3.349 | 3.418 | 3.312 | 3.366 | 3.366 | 5,622 |
| 2022-02-15 | 3.259 | 3.358 | 3.259 | 3.351 | 3.351 | 21,154 |
| 2022-02-14 | 3.284 | 3.284 | 3.170 | 3.236 | 3.236 | 13,849 |
| 2022-02-11 | 3.338 | 3.484 | 3.338 | 3.366 | 3.366 | 55,207 |
| 2022-02-10 | 3.345 | 3.376 | 3.296 | 3.341 | 3.341 | 16,127 |
| 2022-02-09 | 3.353 | 3.358 | 3.328 | 3.331 | 3.331 | 1,782 |
| 2022-02-08 | 3.370 | 3.370 | 3.306 | 3.312 | 3.312 | 10,085 |
| 2022-02-07 | 3.376 | 3.376 | 3.290 | 3.329 | 3.329 | 7,103 |
| 2022-02-04 | 3.478 | 3.478 | 3.324 | 3.353 | 3.353 | 31,594 |
| 2022-02-03 | 3.417 | 3.626 | 3.356 | 3.600 | 3.600 | 39,443 |
| 2022-02-02 | 3.520 | 3.534 | 3.429 | 3.429 | 3.429 | 37,782 |
| 2022-02-01 | 3.488 | 3.488 | 3.402 | 3.444 | 3.444 | 26,722 |
| 2022-01-31 | 3.472 | 3.472 | 3.410 | 3.437 | 3.437 | 8,541 |
| 2022-01-28 | 3.404 | 3.404 | 3.340 | 3.370 | 3.370 | 13,061 |
| 2022-01-27 | 3.435 | 3.452 | 3.435 | 3.435 | 3.435 | 1 |
| 2022-01-26 | 3.550 | 3.580 | 3.472 | 3.472 | 3.472 | 13,991 |
| 2022-01-25 | 3.462 | 3.605 | 3.440 | 3.444 | 3.444 | 15,975 |
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.