Innate Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 3.700 | 3.732 | 3.420 | 3.435 | 3.435 | 13,093 |
| 2022-01-21 | 3.899 | 3.900 | 3.793 | 3.801 | 3.801 | 5,648 |
| 2022-01-20 | 3.886 | 3.958 | 3.886 | 3.911 | 3.911 | 1,039 |
| 2022-01-19 | 3.900 | 3.900 | 3.830 | 3.870 | 3.870 | 4,589 |
| 2022-01-18 | 4.050 | 4.050 | 3.974 | 3.987 | 3.987 | 3,293 |
| 2022-01-17 | 4.020 | 4.100 | 4.020 | 4.024 | 4.024 | 2,207 |
| 2022-01-14 | 4.082 | 4.082 | 4.000 | 4.020 | 4.020 | 10,650 |
| 2022-01-13 | 4.172 | 4.186 | 4.118 | 4.170 | 4.170 | 3,254 |
| 2022-01-12 | 4.172 | 4.172 | 4.138 | 4.153 | 4.153 | 2,610 |
| 2022-01-11 | 4.143 | 4.350 | 4.140 | 4.151 | 4.151 | 1,523 |
| 2022-01-10 | 4.140 | 4.168 | 4.140 | 4.143 | 4.143 | 4,272 |
| 2022-01-07 | 4.124 | 4.124 | 4.114 | 4.114 | 4.114 | 17,832 |
| 2022-01-06 | 4.194 | 4.194 | 4.164 | 4.194 | 4.194 | 3,931 |
| 2022-01-05 | 4.287 | 4.312 | 4.256 | 4.289 | 4.289 | 5,563 |
| 2022-01-04 | 4.360 | 4.360 | 4.168 | 4.174 | 4.174 | 1,306 |
| 2021-12-31 | 4.310 | 4.440 | 4.310 | 4.358 | 4.358 | 9,110 |
| 2021-12-30 | 4.309 | 4.372 | 4.262 | 4.330 | 4.330 | 8,255 |
| 2021-12-29 | 4.334 | 4.418 | 4.270 | 4.311 | 4.311 | 41,489 |
| 2021-12-24 | 4.531 | 4.534 | 4.531 | 4.531 | 4.531 | 2,716 |
| 2021-12-23 | 4.449 | 4.520 | 4.385 | 4.385 | 4.385 | 6,284 |
| 2021-12-22 | 4.451 | 4.500 | 4.451 | 4.451 | 4.451 | 2,549 |
| 2021-12-21 | 4.363 | 4.420 | 4.328 | 4.410 | 4.410 | 3,943 |
| 2021-12-20 | 4.309 | 4.384 | 4.240 | 4.369 | 4.369 | 16,184 |
| 2021-12-17 | 4.440 | 4.440 | 4.334 | 4.377 | 4.377 | 9,011 |
| 2021-12-16 | 4.500 | 4.632 | 4.396 | 4.441 | 4.441 | 19,624 |
| 2021-12-15 | 4.260 | 4.454 | 4.260 | 4.346 | 4.346 | 3,343 |
| 2021-12-14 | 4.280 | 4.280 | 4.160 | 4.264 | 4.264 | 4,135 |
| 2021-12-13 | 4.330 | 4.358 | 4.203 | 4.203 | 4.203 | 4,779 |
| 2021-12-10 | 4.258 | 4.258 | 4.250 | 4.258 | 4.258 | 4,308 |
| 2021-12-09 | 4.436 | 4.628 | 4.246 | 4.402 | 4.402 | 17,062 |
| 2021-12-08 | 4.299 | 4.416 | 4.238 | 4.414 | 4.414 | 7,176 |
| 2021-12-07 | 4.210 | 4.290 | 4.210 | 4.285 | 4.285 | 12,430 |
| 2021-12-06 | 4.110 | 4.130 | 4.004 | 4.116 | 4.116 | 10,907 |
| 2021-12-03 | 4.065 | 4.065 | 4.065 | 4.065 | 4.065 | 25,028 |
| 2021-12-02 | 4.534 | 4.534 | 4.294 | 4.387 | 4.387 | 39,054 |
| 2021-12-01 | 4.594 | 4.812 | 4.594 | 4.629 | 4.629 | 20,708 |
| 2021-11-30 | 4.568 | 4.568 | 4.370 | 4.484 | 4.484 | 37,470 |
| 2021-11-29 | 4.492 | 4.720 | 4.492 | 4.496 | 4.496 | 4,390 |
| 2021-11-26 | 4.281 | 4.344 | 4.226 | 4.266 | 4.266 | 13,507 |
| 2021-11-25 | 4.314 | 4.428 | 4.314 | 4.400 | 4.400 | 8,883 |
| 2021-11-24 | 4.250 | 4.250 | 4.235 | 4.235 | 4.235 | 310 |
| 2021-11-23 | 4.250 | 4.296 | 4.246 | 4.246 | 4.246 | 1 |
| 2021-11-22 | 4.338 | 4.338 | 4.286 | 4.293 | 4.293 | 2,777 |
| 2021-11-19 | 4.406 | 4.406 | 4.294 | 4.406 | 4.406 | 5,172 |
| 2021-11-18 | 4.640 | 4.668 | 4.426 | 4.426 | 4.426 | 2,009 |
| 2021-11-17 | 4.699 | 4.710 | 4.492 | 4.498 | 4.498 | 3,009 |
| 2021-11-16 | 4.590 | 4.774 | 4.588 | 4.658 | 4.658 | 25,539 |
| 2021-11-15 | 4.504 | 4.504 | 4.440 | 4.443 | 4.443 | 4,865 |
| 2021-11-12 | 4.545 | 4.656 | 4.545 | 4.545 | 4.545 | 3,695 |
| 2021-11-11 | 4.562 | 4.580 | 4.530 | 4.547 | 4.547 | 1,265 |
| 2021-11-10 | 4.588 | 4.588 | 4.430 | 4.582 | 4.582 | 8,047 |
| 2021-11-09 | 4.709 | 4.750 | 4.578 | 4.578 | 4.578 | 1,175 |
| 2021-11-08 | 4.750 | 4.786 | 4.713 | 4.732 | 4.732 | 15,188 |
| 2021-11-05 | 5.040 | 5.050 | 4.832 | 4.832 | 4.832 | 5,653 |
| 2021-11-04 | 5.030 | 5.180 | 5.000 | 5.084 | 5.084 | 24,874 |
| 2021-11-03 | 4.944 | 5.020 | 4.944 | 4.962 | 4.962 | 1,664 |
| 2021-11-02 | 5.001 | 5.040 | 4.924 | 4.924 | 4.924 | 7,910 |
| 2021-11-01 | 4.849 | 5.000 | 4.768 | 4.937 | 4.937 | 17,570 |
| 2021-10-29 | 4.992 | 4.992 | 4.840 | 4.841 | 4.841 | 3,150 |
| 2021-10-28 | 4.940 | 5.020 | 4.940 | 5.015 | 5.015 | 11,551 |
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.