Innate Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.259 | 1.290 | 1.259 | 1.259 | 1.259 | 39,355 |
| 2026-05-05 | 1.245 | 1.260 | 1.232 | 1.232 | 1.232 | 12,308 |
| 2026-05-01 | 1.187 | 1.187 | 1.187 | 1.187 | 1.187 | 0 |
| 2026-04-30 | 1.174 | 1.187 | 1.174 | 1.187 | 1.187 | 59,350 |
| 2026-04-29 | 1.179 | 1.195 | 1.170 | 1.185 | 1.185 | 29,802 |
| 2026-04-28 | 1.161 | 1.178 | 1.154 | 1.169 | 1.169 | 13,203 |
| 2026-04-27 | 1.136 | 1.168 | 1.136 | 1.156 | 1.156 | 12,156 |
| 2026-04-24 | 1.140 | 1.140 | 1.122 | 1.134 | 1.134 | 11,253 |
| 2026-04-23 | 1.173 | 1.193 | 1.160 | 1.171 | 1.171 | 18,308 |
| 2026-04-22 | 1.257 | 1.258 | 1.180 | 1.187 | 1.187 | 28,262 |
| 2026-04-21 | 1.266 | 1.266 | 1.242 | 1.250 | 1.250 | 44,261 |
| 2026-04-20 | 1.380 | 1.380 | 1.302 | 1.306 | 1.306 | 3,653 |
| 2026-04-17 | 1.394 | 1.394 | 1.356 | 1.376 | 1.376 | 5,501 |
| 2026-04-16 | 1.452 | 1.464 | 1.372 | 1.372 | 1.372 | 14,500 |
| 2026-04-15 | 1.392 | 1.456 | 1.390 | 1.423 | 1.423 | 24,002 |
| 2026-04-14 | 1.200 | 1.400 | 1.200 | 1.398 | 1.398 | 28,820 |
| 2026-04-13 | 1.161 | 1.196 | 1.124 | 1.196 | 1.196 | 2,012 |
| 2026-04-10 | 1.191 | 1.191 | 1.170 | 1.171 | 1.171 | 6,053 |
| 2026-04-09 | 1.210 | 1.210 | 1.174 | 1.175 | 1.175 | 7,857 |
| 2026-04-08 | 1.190 | 1.224 | 1.190 | 1.212 | 1.212 | 54,779 |
| 2026-04-07 | 1.170 | 1.170 | 1.136 | 1.136 | 1.136 | 1 |
| 2026-04-02 | 1.095 | 1.163 | 1.074 | 1.163 | 1.163 | 3,758 |
| 2026-04-01 | 1.086 | 1.124 | 1.086 | 1.122 | 1.122 | 283 |
| 2026-03-31 | 1.078 | 1.078 | 1.040 | 1.054 | 1.054 | 12,692 |
| 2026-03-30 | 1.099 | 1.104 | 1.050 | 1.062 | 1.062 | 1,563 |
| 2026-03-27 | 1.099 | 1.126 | 1.072 | 1.097 | 1.097 | 11,682 |
| 2026-03-26 | 1.108 | 1.108 | 1.088 | 1.101 | 1.101 | 1,425 |
| 2026-03-25 | 1.152 | 1.152 | 1.152 | 1.152 | 1.152 | 0 |
| 2026-03-24 | 1.148 | 1.160 | 1.130 | 1.130 | 1.130 | 1,593 |
| 2026-03-23 | 1.089 | 1.152 | 1.040 | 1.152 | 1.152 | 1,950 |
| 2026-03-20 | 1.130 | 1.144 | 1.082 | 1.087 | 1.087 | 2,094 |
| 2026-03-19 | 1.154 | 1.174 | 1.154 | 1.154 | 1.154 | 2,078 |
| 2026-03-18 | 1.180 | 1.181 | 1.180 | 1.181 | 1.181 | 911 |
| 2026-03-17 | 1.230 | 1.230 | 1.172 | 1.172 | 1.172 | 3,757 |
| 2026-03-16 | 1.249 | 1.260 | 1.230 | 1.238 | 1.238 | 2,248 |
| 2026-03-13 | 1.260 | 1.295 | 1.260 | 1.265 | 1.265 | 2,397 |
| 2026-03-12 | 1.342 | 1.342 | 1.256 | 1.284 | 1.284 | 12,942 |
| 2026-03-11 | 1.388 | 1.388 | 1.360 | 1.360 | 1.360 | 1,095 |
| 2026-03-10 | 1.394 | 1.406 | 1.394 | 1.406 | 1.406 | 2,226 |
| 2026-03-09 | 1.348 | 1.348 | 1.348 | 1.348 | 1.348 | 300 |
| 2026-03-06 | 1.378 | 1.378 | 1.356 | 1.376 | 1.376 | 2,912 |
| 2026-03-05 | 1.386 | 1.386 | 1.382 | 1.386 | 1.386 | 662 |
| 2026-03-04 | 1.390 | 1.410 | 1.390 | 1.405 | 1.405 | 15,110 |
| 2026-03-03 | 1.415 | 1.418 | 1.378 | 1.378 | 1.378 | 12,932 |
| 2026-03-02 | 1.392 | 1.448 | 1.382 | 1.442 | 1.442 | 12,755 |
| 2026-02-27 | 1.499 | 1.500 | 1.450 | 1.476 | 1.476 | 7,175 |
| 2026-02-26 | 1.504 | 1.504 | 1.493 | 1.493 | 1.493 | 6,184 |
| 2026-02-25 | 1.498 | 1.498 | 1.491 | 1.491 | 1.491 | 207 |
| 2026-02-24 | 1.401 | 1.520 | 1.386 | 1.480 | 1.480 | 13,211 |
| 2026-02-23 | 1.403 | 1.418 | 1.402 | 1.402 | 1.402 | 15,420 |
| 2026-02-20 | 1.429 | 1.430 | 1.410 | 1.417 | 1.417 | 21,000 |
| 2026-02-19 | 1.438 | 1.440 | 1.438 | 1.440 | 1.440 | 1,310 |
| 2026-02-18 | 1.454 | 1.454 | 1.437 | 1.454 | 1.454 | 746 |
| 2026-02-17 | 1.442 | 1.468 | 1.442 | 1.444 | 1.444 | 584 |
| 2026-02-16 | 1.433 | 1.433 | 1.433 | 1.433 | 1.433 | 0 |
| 2026-02-13 | 1.419 | 1.472 | 1.410 | 1.472 | 1.472 | 3,197 |
| 2026-02-12 | 1.420 | 1.420 | 1.419 | 1.419 | 1.419 | 4 |
| 2026-02-11 | 1.416 | 1.416 | 1.392 | 1.392 | 1.392 | 2,146 |
| 2026-02-10 | 1.419 | 1.428 | 1.418 | 1.426 | 1.426 | 2,624 |
| 2026-02-09 | 1.448 | 1.448 | 1.394 | 1.408 | 1.408 | 12,793 |
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.