Innate Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.433 | 1.434 | 1.433 | 1.433 | 1.433 | 567 |
| 2024-11-27 | 1.419 | 1.421 | 1.410 | 1.421 | 1.421 | 1,217 |
| 2024-11-26 | 1.433 | 1.480 | 1.433 | 1.433 | 1.433 | 1 |
| 2024-11-25 | 1.498 | 1.498 | 1.417 | 1.417 | 1.417 | 764 |
| 2024-11-22 | 1.538 | 1.540 | 1.538 | 1.538 | 1.538 | 378 |
| 2024-11-21 | 1.538 | 1.538 | 1.538 | 1.538 | 1.538 | 0 |
| 2024-11-20 | 1.595 | 1.604 | 1.595 | 1.595 | 1.595 | 199 |
| 2024-11-19 | 1.480 | 1.480 | 1.476 | 1.476 | 1.476 | 210 |
| 2024-11-18 | 1.501 | 1.501 | 1.501 | 1.501 | 1.501 | 0 |
| 2024-11-15 | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | 0 |
| 2024-11-14 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-11-13 | 1.641 | 1.641 | 1.582 | 1.641 | 1.641 | 3,000 |
| 2024-11-12 | 1.649 | 1.690 | 1.622 | 1.690 | 1.690 | 3,270 |
| 2024-11-11 | 1.628 | 1.628 | 1.628 | 1.628 | 1.628 | 0 |
| 2024-11-08 | 1.628 | 1.628 | 1.628 | 1.628 | 1.628 | 0 |
| 2024-11-07 | 1.630 | 1.630 | 1.616 | 1.616 | 1.616 | 3,000 |
| 2024-11-06 | 1.634 | 1.634 | 1.634 | 1.634 | 1.634 | 0 |
| 2024-11-05 | 1.634 | 1.634 | 1.634 | 1.634 | 1.634 | 0 |
| 2024-11-04 | 1.684 | 1.684 | 1.673 | 1.673 | 1.673 | 692 |
| 2024-11-01 | 1.710 | 1.710 | 1.694 | 1.694 | 1.694 | 700 |
| 2024-10-31 | 1.729 | 1.729 | 1.729 | 1.729 | 1.729 | 0 |
| 2024-10-30 | 1.729 | 1.730 | 1.729 | 1.729 | 1.729 | 11 |
| 2024-10-29 | 1.688 | 1.688 | 1.688 | 1.688 | 1.688 | 0 |
| 2024-10-28 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 0 |
| 2024-10-25 | 1.677 | 1.677 | 1.677 | 1.677 | 1.677 | 0 |
| 2024-10-24 | 1.670 | 1.670 | 1.620 | 1.620 | 1.620 | 3,990 |
| 2024-10-23 | 1.710 | 1.725 | 1.710 | 1.725 | 1.725 | 696 |
| 2024-10-22 | 1.784 | 1.784 | 1.737 | 1.737 | 1.737 | 6 |
| 2024-10-21 | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 0 |
| 2024-10-18 | 1.876 | 1.876 | 1.876 | 1.876 | 1.876 | 0 |
| 2024-10-17 | 1.892 | 1.892 | 1.885 | 1.885 | 1.885 | 671 |
| 2024-10-16 | 1.902 | 1.902 | 1.901 | 1.901 | 1.901 | 78 |
| 2024-10-15 | 1.909 | 1.909 | 1.909 | 1.909 | 1.909 | 0 |
| 2024-10-14 | 1.909 | 1.909 | 1.909 | 1.909 | 1.909 | 0 |
| 2024-10-11 | 1.916 | 1.916 | 1.906 | 1.913 | 1.913 | 1,402 |
| 2024-10-10 | 1.932 | 1.938 | 1.932 | 1.932 | 1.932 | 6 |
| 2024-10-09 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2024-10-08 | 1.962 | 1.962 | 1.962 | 1.962 | 1.962 | 0 |
| 2024-10-07 | 1.938 | 1.938 | 1.938 | 1.938 | 1.938 | 0 |
| 2024-10-04 | 1.982 | 1.982 | 1.982 | 1.982 | 1.982 | 0 |
| 2024-10-03 | 2.000 | 2.000 | 1.960 | 1.986 | 1.986 | 37 |
| 2024-10-02 | 1.998 | 2.011 | 1.998 | 2.011 | 2.011 | 214 |
| 2024-10-01 | 2.021 | 2.021 | 2.010 | 2.021 | 2.021 | 150 |
| 2024-09-30 | 2.015 | 2.030 | 2.015 | 2.030 | 2.030 | 391 |
| 2024-09-27 | 2.010 | 2.017 | 2.010 | 2.017 | 2.017 | 652 |
| 2024-09-26 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2024-09-25 | 1.990 | 1.990 | 1.952 | 1.981 | 1.981 | 4,486 |
| 2024-09-24 | 2.025 | 2.025 | 2.025 | 2.025 | 2.025 | 0 |
| 2024-09-23 | 2.045 | 2.045 | 2.045 | 2.045 | 2.045 | 0 |
| 2024-09-20 | 2.040 | 2.040 | 2.030 | 2.030 | 2.030 | 52 |
| 2024-09-19 | 2.070 | 2.075 | 2.070 | 2.075 | 2.075 | 654 |
| 2024-09-18 | 2.046 | 2.046 | 2.046 | 2.046 | 2.046 | 0 |
| 2024-09-17 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2024-09-16 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2024-09-13 | 2.055 | 2.055 | 2.055 | 2.055 | 2.055 | 0 |
| 2024-09-12 | 2.130 | 2.130 | 2.067 | 2.108 | 2.108 | 11,096 |
| 2024-09-11 | 2.163 | 2.163 | 2.152 | 2.163 | 2.163 | 700 |
| 2024-09-10 | 2.180 | 2.180 | 2.173 | 2.173 | 2.173 | 37 |
| 2024-09-09 | 2.170 | 2.173 | 2.170 | 2.173 | 2.173 | 10,000 |
| 2024-09-06 | 2.108 | 2.108 | 2.108 | 2.108 | 2.108 | 0 |
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.