Innate Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.904 | 1.904 | 1.664 | 1.710 | 1.710 | 48,879 |
| 2025-11-10 | 1.721 | 1.912 | 1.654 | 1.866 | 1.866 | 237,834 |
| 2025-11-07 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 5,284 |
| 2025-11-06 | 1.546 | 1.546 | 1.502 | 1.515 | 1.515 | 10,327 |
| 2025-11-05 | 1.592 | 1.592 | 1.550 | 1.561 | 1.561 | 1,937 |
| 2025-11-04 | 1.618 | 1.618 | 1.604 | 1.604 | 1.604 | 8,149 |
| 2025-11-03 | 1.653 | 1.665 | 1.620 | 1.620 | 1.620 | 940 |
| 2025-10-31 | 1.694 | 1.694 | 1.649 | 1.649 | 1.649 | 5,412 |
| 2025-10-30 | 1.738 | 1.738 | 1.682 | 1.692 | 1.692 | 6,878 |
| 2025-10-29 | 1.725 | 1.758 | 1.694 | 1.714 | 1.714 | 15,966 |
| 2025-10-28 | 1.930 | 1.957 | 1.704 | 1.704 | 1.704 | 48,106 |
| 2025-10-27 | 1.948 | 1.948 | 1.856 | 1.872 | 1.872 | 13,859 |
| 2025-10-24 | 1.848 | 1.858 | 1.820 | 1.858 | 1.858 | 192 |
| 2025-10-23 | 1.790 | 1.812 | 1.744 | 1.805 | 1.805 | 3,455 |
| 2025-10-22 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 0 |
| 2025-10-21 | 1.788 | 1.788 | 1.770 | 1.778 | 1.778 | 1,462 |
| 2025-10-20 | 1.804 | 1.804 | 1.740 | 1.790 | 1.790 | 391 |
| 2025-10-17 | 1.900 | 1.900 | 1.840 | 1.858 | 1.858 | 1,772 |
| 2025-10-16 | 1.876 | 2.005 | 1.850 | 1.971 | 1.971 | 82,544 |
| 2025-10-15 | 1.801 | 1.872 | 1.757 | 1.872 | 1.872 | 8,372 |
| 2025-10-14 | 1.780 | 1.824 | 1.780 | 1.822 | 1.822 | 11,896 |
| 2025-10-13 | 1.710 | 1.710 | 1.660 | 1.678 | 1.678 | 7,352 |
| 2025-10-10 | 1.802 | 1.802 | 1.710 | 1.710 | 1.710 | 32,137 |
| 2025-10-09 | 1.780 | 1.846 | 1.772 | 1.846 | 1.846 | 3,376 |
| 2025-10-08 | 1.802 | 1.802 | 1.802 | 1.802 | 1.802 | 38 |
| 2025-10-07 | 1.747 | 1.790 | 1.747 | 1.747 | 1.747 | 8,775 |
| 2025-10-06 | 1.812 | 1.812 | 1.724 | 1.724 | 1.724 | 1,110 |
| 2025-10-03 | 1.792 | 1.872 | 1.792 | 1.805 | 1.805 | 5,466 |
| 2025-10-02 | 1.760 | 1.760 | 1.744 | 1.757 | 1.757 | 3,328 |
| 2025-10-01 | 1.731 | 1.747 | 1.720 | 1.747 | 1.747 | 9,283 |
| 2025-09-30 | 1.684 | 1.768 | 1.684 | 1.720 | 1.720 | 39,672 |
| 2025-09-29 | 1.646 | 1.646 | 1.636 | 1.636 | 1.636 | 573 |
| 2025-09-26 | 1.630 | 1.638 | 1.606 | 1.608 | 1.608 | 2,375 |
| 2025-09-25 | 1.651 | 1.664 | 1.628 | 1.638 | 1.638 | 6,860 |
| 2025-09-24 | 1.638 | 1.640 | 1.638 | 1.638 | 1.638 | 45,054 |
| 2025-09-23 | 1.593 | 1.593 | 1.593 | 1.593 | 1.593 | 0 |
| 2025-09-22 | 1.571 | 1.579 | 1.544 | 1.579 | 1.579 | 5,690 |
| 2025-09-19 | 1.614 | 1.614 | 1.580 | 1.583 | 1.583 | 1,012 |
| 2025-09-18 | 1.670 | 1.670 | 1.648 | 1.659 | 1.659 | 19,032 |
| 2025-09-17 | 1.764 | 1.764 | 1.640 | 1.764 | 1.764 | 17,460 |
| 2025-09-16 | 1.830 | 1.830 | 1.780 | 1.780 | 1.780 | 3,479 |
| 2025-09-15 | 1.810 | 1.822 | 1.810 | 1.810 | 1.810 | 4,652 |
| 2025-09-12 | 1.798 | 1.798 | 1.730 | 1.751 | 1.751 | 1,920 |
| 2025-09-11 | 1.792 | 1.792 | 1.766 | 1.792 | 1.792 | 1,287 |
| 2025-09-10 | 1.809 | 1.814 | 1.770 | 1.794 | 1.794 | 11,298 |
| 2025-09-09 | 1.748 | 1.770 | 1.748 | 1.770 | 1.770 | 930 |
| 2025-09-08 | 1.774 | 1.774 | 1.742 | 1.752 | 1.752 | 2,071 |
| 2025-09-05 | 1.794 | 1.794 | 1.794 | 1.794 | 1.794 | 0 |
| 2025-09-04 | 1.844 | 1.844 | 1.842 | 1.844 | 1.844 | 529 |
| 2025-09-03 | 1.848 | 1.850 | 1.844 | 1.844 | 1.844 | 15 |
| 2025-09-02 | 1.870 | 1.870 | 1.820 | 1.835 | 1.835 | 17,295 |
| 2025-09-01 | 1.853 | 1.880 | 1.853 | 1.878 | 1.878 | 7 |
| 2025-08-29 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 802 |
| 2025-08-28 | 1.850 | 1.866 | 1.848 | 1.862 | 1.862 | 1,044 |
| 2025-08-27 | 1.858 | 1.876 | 1.830 | 1.840 | 1.840 | 8,195 |
| 2025-08-26 | 1.930 | 1.930 | 1.842 | 1.896 | 1.896 | 16,584 |
| 2025-08-22 | 1.982 | 2.010 | 1.964 | 2.010 | 2.010 | 2,162 |
| 2025-08-21 | 1.978 | 2.010 | 1.978 | 1.987 | 1.987 | 1,602 |
| 2025-08-20 | 2.015 | 2.015 | 1.970 | 1.970 | 1.970 | 14,432 |
| 2025-08-19 | 2.010 | 2.045 | 2.005 | 2.045 | 2.045 | 828 |
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.