Innate Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.385 | 2.385 | 2.160 | 2.193 | 2.193 | 8,185 |
| 2025-02-24 | 2.200 | 2.270 | 2.155 | 2.270 | 2.270 | 3,070 |
| 2025-02-21 | 2.118 | 2.200 | 2.080 | 2.173 | 2.173 | 694 |
| 2025-02-20 | 2.148 | 2.160 | 2.070 | 2.090 | 2.090 | 614 |
| 2025-02-19 | 2.178 | 2.178 | 2.050 | 2.178 | 2.178 | 1,165 |
| 2025-02-18 | 2.118 | 2.450 | 2.090 | 2.090 | 2.090 | 45,019 |
| 2025-02-17 | 2.020 | 2.075 | 1.980 | 2.055 | 2.055 | 4,378 |
| 2025-02-14 | 1.916 | 1.952 | 1.916 | 1.928 | 1.928 | 1,890 |
| 2025-02-13 | 1.900 | 1.922 | 1.900 | 1.911 | 1.911 | 2,680 |
| 2025-02-12 | 1.909 | 1.930 | 1.891 | 1.891 | 1.891 | 769 |
| 2025-02-11 | 1.940 | 1.944 | 1.928 | 1.930 | 1.930 | 65 |
| 2025-02-10 | 1.950 | 1.960 | 1.812 | 1.936 | 1.936 | 454 |
| 2025-02-07 | 1.981 | 2.000 | 1.950 | 1.962 | 1.962 | 529 |
| 2025-02-06 | 1.968 | 2.030 | 1.950 | 2.020 | 2.020 | 1,735 |
| 2025-02-05 | 1.978 | 1.980 | 1.904 | 1.920 | 1.920 | 2,639 |
| 2025-02-04 | 1.770 | 2.050 | 1.768 | 1.944 | 1.944 | 11,082 |
| 2025-02-03 | 1.800 | 1.800 | 1.764 | 1.764 | 1.764 | 365 |
| 2025-01-31 | 1.794 | 1.806 | 1.794 | 1.801 | 1.801 | 322 |
| 2025-01-30 | 1.723 | 1.723 | 1.723 | 1.723 | 1.723 | 0 |
| 2025-01-29 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0 |
| 2025-01-28 | 1.722 | 1.740 | 1.722 | 1.729 | 1.729 | 2,119 |
| 2025-01-27 | 1.722 | 1.858 | 1.722 | 1.739 | 1.739 | 607 |
| 2025-01-24 | 1.716 | 1.716 | 1.706 | 1.714 | 1.714 | 228 |
| 2025-01-23 | 1.721 | 1.721 | 1.721 | 1.721 | 1.721 | 0 |
| 2025-01-22 | 1.749 | 1.775 | 1.732 | 1.755 | 1.755 | 153 |
| 2025-01-21 | 1.737 | 1.746 | 1.737 | 1.737 | 1.737 | 6 |
| 2025-01-20 | 1.730 | 1.731 | 1.730 | 1.731 | 1.731 | 71 |
| 2025-01-17 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 0 |
| 2025-01-16 | 1.758 | 1.758 | 1.745 | 1.745 | 1.745 | 52 |
| 2025-01-15 | 1.819 | 1.840 | 1.730 | 1.757 | 1.757 | 1,078 |
| 2025-01-14 | 1.809 | 1.838 | 1.808 | 1.823 | 1.823 | 30 |
| 2025-01-13 | 1.809 | 1.835 | 1.808 | 1.835 | 1.835 | 170 |
| 2025-01-10 | 1.870 | 2.020 | 1.802 | 1.819 | 1.819 | 29,939 |
| 2025-01-09 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 128 |
| 2025-01-08 | 1.842 | 1.860 | 1.820 | 1.835 | 1.835 | 146 |
| 2025-01-07 | 1.870 | 1.876 | 1.866 | 1.866 | 1.866 | 8,000 |
| 2025-01-06 | 1.918 | 1.918 | 1.878 | 1.878 | 1.878 | 9 |
| 2025-01-03 | 1.880 | 1.922 | 1.880 | 1.905 | 1.905 | 148 |
| 2025-01-02 | 1.890 | 1.890 | 1.878 | 1.878 | 1.878 | 162 |
| 2024-12-31 | 1.913 | 1.913 | 1.913 | 1.913 | 1.913 | 0 |
| 2024-12-30 | 1.948 | 1.948 | 1.942 | 1.942 | 1.942 | 25 |
| 2024-12-27 | 1.942 | 1.942 | 1.932 | 1.936 | 1.936 | 147 |
| 2024-12-24 | 1.950 | 1.960 | 1.936 | 1.936 | 1.936 | 41 |
| 2024-12-23 | 1.924 | 1.999 | 1.920 | 1.957 | 1.957 | 1,077 |
| 2024-12-20 | 2.010 | 2.035 | 1.915 | 1.915 | 1.915 | 6,216 |
| 2024-12-19 | 1.926 | 2.050 | 1.918 | 2.036 | 2.036 | 1,942 |
| 2024-12-18 | 1.978 | 2.000 | 1.944 | 1.968 | 1.968 | 713 |
| 2024-12-17 | 2.103 | 2.110 | 1.940 | 2.020 | 2.020 | 9,226 |
| 2024-12-16 | 2.303 | 2.490 | 2.118 | 2.118 | 2.118 | 69,042 |
| 2024-12-13 | 1.520 | 1.772 | 1.470 | 1.772 | 1.772 | 2 |
| 2024-12-12 | 1.602 | 1.610 | 1.550 | 1.565 | 1.565 | 1,010 |
| 2024-12-11 | 1.714 | 1.714 | 1.597 | 1.597 | 1.597 | 841 |
| 2024-12-10 | 1.801 | 1.820 | 1.624 | 1.655 | 1.655 | 34,685 |
| 2024-12-09 | 1.646 | 1.852 | 1.646 | 1.653 | 1.653 | 4,378 |
| 2024-12-06 | 1.456 | 1.479 | 1.456 | 1.456 | 1.456 | 10,081 |
| 2024-12-05 | 1.401 | 1.418 | 1.380 | 1.380 | 1.380 | 2,402 |
| 2024-12-04 | 1.398 | 1.411 | 1.398 | 1.411 | 1.411 | 357 |
| 2024-12-03 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-12-02 | 1.353 | 1.390 | 1.353 | 1.353 | 1.353 | 729 |
| 2024-11-29 | 1.415 | 1.427 | 1.410 | 1.427 | 1.427 | 1,047 |
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.