Innate Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.474 | 1.474 | 1.419 | 1.419 | 1.419 | 10,277 |
| 2026-02-05 | 1.494 | 1.494 | 1.490 | 1.493 | 1.493 | 535 |
| 2026-02-04 | 1.524 | 1.524 | 1.510 | 1.524 | 1.524 | 2,910 |
| 2026-02-03 | 1.550 | 1.558 | 1.520 | 1.520 | 1.520 | 7,536 |
| 2026-02-02 | 1.549 | 1.549 | 1.529 | 1.549 | 1.549 | 7,766 |
| 2026-01-30 | 1.565 | 1.580 | 1.550 | 1.550 | 1.550 | 5,682 |
| 2026-01-29 | 1.509 | 1.567 | 1.505 | 1.567 | 1.567 | 68,128 |
| 2026-01-28 | 1.490 | 1.510 | 1.490 | 1.507 | 1.507 | 4,146 |
| 2026-01-27 | 1.499 | 1.502 | 1.487 | 1.490 | 1.490 | 18,013 |
| 2026-01-26 | 1.499 | 1.500 | 1.492 | 1.494 | 1.494 | 3,759 |
| 2026-01-23 | 1.542 | 1.542 | 1.518 | 1.540 | 1.540 | 9,044 |
| 2026-01-22 | 1.503 | 1.550 | 1.486 | 1.548 | 1.548 | 20,899 |
| 2026-01-21 | 1.487 | 1.487 | 1.462 | 1.487 | 1.487 | 1,278 |
| 2026-01-20 | 1.496 | 1.496 | 1.460 | 1.496 | 1.496 | 12,069 |
| 2026-01-19 | 1.484 | 1.495 | 1.484 | 1.494 | 1.494 | 602 |
| 2026-01-16 | 1.509 | 1.520 | 1.500 | 1.507 | 1.507 | 2,493 |
| 2026-01-15 | 1.517 | 1.517 | 1.497 | 1.517 | 1.517 | 7,268 |
| 2026-01-14 | 1.522 | 1.530 | 1.510 | 1.513 | 1.513 | 205 |
| 2026-01-13 | 1.567 | 1.568 | 1.520 | 1.520 | 1.520 | 19,768 |
| 2026-01-12 | 1.522 | 1.566 | 1.500 | 1.566 | 1.566 | 7,000 |
| 2026-01-09 | 1.532 | 1.538 | 1.528 | 1.538 | 1.538 | 8,000 |
| 2026-01-08 | 1.540 | 1.550 | 1.534 | 1.542 | 1.542 | 16,382 |
| 2026-01-07 | 1.542 | 1.552 | 1.534 | 1.546 | 1.546 | 17,400 |
| 2026-01-06 | 1.564 | 1.564 | 1.528 | 1.552 | 1.552 | 11,730 |
| 2026-01-05 | 1.616 | 1.616 | 1.564 | 1.564 | 1.564 | 4,586 |
| 2026-01-02 | 1.606 | 1.630 | 1.606 | 1.606 | 1.606 | 14,197 |
| 2025-12-31 | 1.614 | 1.624 | 1.614 | 1.614 | 1.614 | 792 |
| 2025-12-30 | 1.544 | 1.608 | 1.544 | 1.608 | 1.608 | 1,085 |
| 2025-12-29 | 1.553 | 1.553 | 1.553 | 1.553 | 1.553 | 200 |
| 2025-12-24 | 1.520 | 1.534 | 1.520 | 1.528 | 1.528 | 240 |
| 2025-12-23 | 1.546 | 1.560 | 1.524 | 1.524 | 1.524 | 210 |
| 2025-12-22 | 1.562 | 1.562 | 1.562 | 1.562 | 1.562 | 689 |
| 2025-12-19 | 1.550 | 1.575 | 1.546 | 1.546 | 1.546 | 924 |
| 2025-12-18 | 1.569 | 1.577 | 1.554 | 1.554 | 1.554 | 4,354 |
| 2025-12-17 | 1.590 | 1.590 | 1.575 | 1.575 | 1.575 | 2,400 |
| 2025-12-16 | 1.614 | 1.616 | 1.610 | 1.614 | 1.614 | 38,989 |
| 2025-12-15 | 1.628 | 1.628 | 1.614 | 1.614 | 1.614 | 523 |
| 2025-12-12 | 1.642 | 1.642 | 1.634 | 1.641 | 1.641 | 101 |
| 2025-12-11 | 1.641 | 1.655 | 1.640 | 1.655 | 1.655 | 305 |
| 2025-12-10 | 1.653 | 1.660 | 1.640 | 1.645 | 1.645 | 9,062 |
| 2025-12-09 | 1.655 | 1.656 | 1.640 | 1.640 | 1.640 | 3,471 |
| 2025-12-08 | 1.674 | 1.674 | 1.674 | 1.674 | 1.674 | 3,633 |
| 2025-12-05 | 1.686 | 1.686 | 1.672 | 1.675 | 1.675 | 1,211 |
| 2025-12-04 | 1.718 | 1.718 | 1.662 | 1.667 | 1.667 | 4,636 |
| 2025-12-03 | 1.698 | 1.698 | 1.680 | 1.698 | 1.698 | 143 |
| 2025-12-02 | 1.749 | 1.760 | 1.740 | 1.750 | 1.750 | 1,141 |
| 2025-12-01 | 1.741 | 1.741 | 1.716 | 1.726 | 1.726 | 2,254 |
| 2025-11-28 | 1.721 | 1.733 | 1.700 | 1.733 | 1.733 | 5,444 |
| 2025-11-27 | 1.698 | 1.720 | 1.698 | 1.702 | 1.702 | 8,508 |
| 2025-11-26 | 1.680 | 1.698 | 1.680 | 1.680 | 1.680 | 111 |
| 2025-11-25 | 1.665 | 1.684 | 1.657 | 1.680 | 1.680 | 8,947 |
| 2025-11-24 | 1.634 | 1.640 | 1.634 | 1.640 | 1.640 | 7,110 |
| 2025-11-21 | 1.614 | 1.616 | 1.614 | 1.614 | 1.614 | 2,738 |
| 2025-11-20 | 1.600 | 1.610 | 1.582 | 1.610 | 1.610 | 1,597 |
| 2025-11-19 | 1.556 | 1.591 | 1.540 | 1.591 | 1.591 | 5,362 |
| 2025-11-18 | 1.566 | 1.566 | 1.550 | 1.553 | 1.553 | 6,064 |
| 2025-11-17 | 1.580 | 1.580 | 1.562 | 1.580 | 1.580 | 148,234 |
| 2025-11-14 | 1.600 | 1.600 | 1.552 | 1.581 | 1.581 | 10,211 |
| 2025-11-13 | 1.676 | 1.676 | 1.602 | 1.614 | 1.614 | 22,340 |
| 2025-11-12 | 1.736 | 1.736 | 1.647 | 1.647 | 1.647 | 9,106 |
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.