Innate Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.967 | 2.025 | 1.952 | 1.973 | 1.973 | 841 |
| 2025-05-22 | 1.946 | 1.970 | 1.930 | 1.958 | 1.958 | 814 |
| 2025-05-21 | 1.968 | 1.988 | 1.952 | 1.988 | 1.988 | 641 |
| 2025-05-20 | 1.953 | 1.982 | 1.940 | 1.982 | 1.982 | 414 |
| 2025-05-19 | 1.962 | 1.978 | 1.946 | 1.946 | 1.946 | 185 |
| 2025-05-16 | 1.924 | 1.924 | 1.924 | 1.924 | 1.924 | 0 |
| 2025-05-15 | 1.934 | 1.960 | 1.920 | 1.920 | 1.920 | 5,406 |
| 2025-05-14 | 1.963 | 1.963 | 1.932 | 1.948 | 1.948 | 1,195 |
| 2025-05-13 | 2.015 | 2.015 | 2.015 | 2.015 | 2.015 | 1 |
| 2025-05-12 | 2.040 | 2.040 | 2.005 | 2.026 | 2.026 | 5,880 |
| 2025-05-09 | 2.060 | 2.060 | 2.010 | 2.060 | 2.060 | 2,282 |
| 2025-05-08 | 2.000 | 2.050 | 1.906 | 2.050 | 2.050 | 860 |
| 2025-05-07 | 1.944 | 2.049 | 1.912 | 2.049 | 2.049 | 11,695 |
| 2025-05-06 | 1.926 | 1.938 | 1.926 | 1.930 | 1.930 | 472 |
| 2025-05-02 | 1.938 | 1.981 | 1.938 | 1.981 | 1.981 | 1,555 |
| 2025-05-01 | 1.932 | 1.932 | 1.932 | 1.932 | 1.932 | 0 |
| 2025-04-30 | 1.848 | 2.000 | 1.848 | 1.932 | 1.932 | 20,877 |
| 2025-04-29 | 1.838 | 1.848 | 1.838 | 1.840 | 1.840 | 52 |
| 2025-04-28 | 1.770 | 1.827 | 1.760 | 1.827 | 1.827 | 182 |
| 2025-04-25 | 1.760 | 1.780 | 1.752 | 1.772 | 1.772 | 1,369 |
| 2025-04-24 | 1.808 | 1.808 | 1.762 | 1.764 | 1.764 | 386 |
| 2025-04-23 | 1.798 | 1.810 | 1.760 | 1.798 | 1.798 | 3,064 |
| 2025-04-22 | 1.725 | 1.725 | 1.718 | 1.725 | 1.725 | 16,182 |
| 2025-04-17 | 1.743 | 1.743 | 1.743 | 1.743 | 1.743 | 0 |
| 2025-04-16 | 1.778 | 1.778 | 1.748 | 1.760 | 1.760 | 1,078 |
| 2025-04-15 | 1.762 | 1.768 | 1.762 | 1.762 | 1.762 | 256 |
| 2025-04-14 | 1.718 | 1.740 | 1.718 | 1.723 | 1.723 | 202 |
| 2025-04-11 | 1.696 | 1.712 | 1.696 | 1.712 | 1.712 | 61 |
| 2025-04-10 | 1.786 | 1.786 | 1.686 | 1.700 | 1.700 | 482 |
| 2025-04-09 | 1.651 | 1.651 | 1.620 | 1.651 | 1.651 | 602 |
| 2025-04-08 | 1.721 | 1.738 | 1.702 | 1.702 | 1.702 | 326 |
| 2025-04-07 | 1.649 | 1.650 | 1.450 | 1.628 | 1.628 | 7,077 |
| 2025-04-04 | 1.800 | 1.800 | 1.731 | 1.731 | 1.731 | 3,143 |
| 2025-04-03 | 1.802 | 1.820 | 1.802 | 1.815 | 1.815 | 142 |
| 2025-04-02 | 1.819 | 1.842 | 1.806 | 1.842 | 1.842 | 1,044 |
| 2025-04-01 | 1.812 | 1.846 | 1.812 | 1.837 | 1.837 | 9,691 |
| 2025-03-31 | 1.809 | 1.820 | 1.800 | 1.805 | 1.805 | 1,304 |
| 2025-03-28 | 1.852 | 1.878 | 1.852 | 1.878 | 1.878 | 10 |
| 2025-03-27 | 1.846 | 1.895 | 1.846 | 1.895 | 1.895 | 50 |
| 2025-03-26 | 1.846 | 1.846 | 1.840 | 1.840 | 1.840 | 148 |
| 2025-03-25 | 1.819 | 1.840 | 1.806 | 1.840 | 1.840 | 1,006 |
| 2025-03-24 | 1.862 | 1.862 | 1.837 | 1.837 | 1.837 | 1,860 |
| 2025-03-21 | 1.866 | 1.866 | 1.866 | 1.866 | 1.866 | 181 |
| 2025-03-20 | 1.860 | 1.881 | 1.854 | 1.881 | 1.881 | 815 |
| 2025-03-19 | 1.862 | 1.882 | 1.852 | 1.870 | 1.870 | 1,613 |
| 2025-03-18 | 1.860 | 1.899 | 1.860 | 1.899 | 1.899 | 53 |
| 2025-03-17 | 1.878 | 1.902 | 1.868 | 1.891 | 1.891 | 842 |
| 2025-03-14 | 1.883 | 1.883 | 1.883 | 1.883 | 1.883 | 0 |
| 2025-03-13 | 1.900 | 1.900 | 1.870 | 1.887 | 1.887 | 579 |
| 2025-03-12 | 1.899 | 1.920 | 1.898 | 1.909 | 1.909 | 1,937 |
| 2025-03-11 | 1.940 | 1.940 | 1.876 | 1.883 | 1.883 | 537 |
| 2025-03-10 | 2.025 | 2.030 | 1.946 | 1.946 | 1.946 | 653 |
| 2025-03-07 | 2.031 | 2.031 | 2.031 | 2.031 | 2.031 | 0 |
| 2025-03-06 | 1.967 | 1.967 | 1.950 | 1.967 | 1.967 | 1,021 |
| 2025-03-05 | 1.950 | 2.025 | 1.950 | 2.020 | 2.020 | 13,652 |
| 2025-03-04 | 2.045 | 2.045 | 1.922 | 1.986 | 1.986 | 9,252 |
| 2025-03-03 | 2.080 | 2.135 | 2.070 | 2.075 | 2.075 | 1,103 |
| 2025-02-28 | 2.185 | 2.185 | 2.120 | 2.138 | 2.138 | 1,494 |
| 2025-02-27 | 2.200 | 2.250 | 2.175 | 2.225 | 2.225 | 1,383 |
| 2025-02-26 | 2.140 | 2.245 | 2.140 | 2.230 | 2.230 | 7,823 |
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.