NASDAQ:IPHA | Historical Stock Price | Innate Pharma SA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-10-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.19$1.76$2.62$3.90$5.79$8.612019-10-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.09$4.0911,800——
2020-12-30$4.31$4.316,100——
2020-12-29$4.05$4.0522,000——
2020-12-28$4.19$4.1915,300——
2020-12-24$4.27$4.271,700——
2020-12-23$4.32$4.322,900——
2020-12-22$4.22$4.2210,700——
2020-12-21$4.26$4.2617,900——
2020-12-18$4.31$4.3159,400——
2020-12-17$4.17$4.1724,300——
2020-12-16$4.07$4.0733,500——
2020-12-15$4.27$4.2722,200——
2020-12-14$4.39$4.3916,200——
2020-12-11$4.36$4.36144,300——
2020-12-10$5.36$5.3627,600——
2020-12-09$5.30$5.3020,600——
2020-12-08$5.59$5.5921,100——
2020-12-07$5.61$5.611,700——
2020-12-04$5.62$5.625,700——
2020-12-03$5.32$5.325,100——
2020-12-02$5.16$5.163,800——
2020-12-01$5.50$5.503,400——
2020-11-30$5.34$5.346,500——
2020-11-27$5.56$5.567,400——
2020-11-25$5.18$5.1814,100——
2020-11-24$5.16$5.1613,100——
2020-11-23$5.02$5.023,700——
2020-11-20$4.90$4.901,900——
2020-11-19$5.09$5.092,600——
2020-11-18$5.02$5.029,200——
2020-11-17$4.79$4.794,700——
2020-11-16$4.59$4.5923,600——
2020-11-13$4.75$4.7593,700——
2020-11-12$4.26$4.2626,500——
2020-11-11$4.39$4.3918,000——
2020-11-10$4.14$4.146,700——
2020-11-09$4.11$4.113,700——
2020-11-06$4.15$4.151,200——
2020-11-05$4.12$4.1220,500——
2020-11-04$3.87$3.8711,800——
2020-11-03$4.21$4.2129,900——
2020-11-02$4.13$4.1351,300——
2020-10-30$4.39$4.3940,800——
2020-10-29$4.00$4.0036,500——
2020-10-28$3.90$3.9082,700——
2020-10-27$4.16$4.1647,700——
2020-10-26$4.00$4.0062,300——
2020-10-23$4.67$4.6757,300——
2020-10-22$3.96$3.963,900——
2020-10-21$3.91$3.912,600——
2020-10-20$3.99$3.9914,700——
2020-10-19$4.10$4.106,800——
2020-10-16$4.17$4.1720,500——
2020-10-15$3.94$3.9411,900——
2020-10-14$4.02$4.024,600——
2020-10-13$4.06$4.065,100——
2020-10-12$4.18$4.187,800——
2020-10-09$4.17$4.1719,400——
2020-10-08$3.96$3.963,700——
2020-10-07$3.94$3.9421,300——
2020-10-06$4.19$4.1918,800——
2020-10-05$4.10$4.1014,500——
2020-10-02$3.91$3.911,200——
2020-10-01$3.85$3.852,000——
2020-09-30$3.84$3.844,400——
2020-09-29$3.85$3.852,400——
2020-09-28$3.86$3.864,800——
2020-09-25$3.87$3.876,500——
2020-09-24$3.77$3.7711,900——
2020-09-23$3.81$3.8118,700——
2020-09-22$3.85$3.8511,600——
2020-09-21$3.98$3.9812,500——
2020-09-18$3.95$3.9532,600——
2020-09-17$4.19$4.1918,300——
2020-09-16$4.28$4.2821,500——
2020-09-15$4.35$4.3526,600——
2020-09-14$4.37$4.3713,100——
2020-09-11$3.92$3.929,000——
2020-09-10$3.89$3.8929,100——
2020-09-09$4.09$4.0929,400——
2020-09-08$4.45$4.4530,300——
2020-09-04$6.08$6.082,200——
2020-09-03$6.24$6.243,100——
2020-09-02$6.24$6.241,800——
2020-09-01$6.32$6.324,200——
2020-08-31$6.21$6.214,100——
2020-08-28$6.24$6.241,100——
2020-08-27$6.18$6.181,100——
2020-08-26$6.39$6.391,700——
2020-08-25$6.30$6.300——
2020-08-24$6.30$6.301,500——
2020-08-21$6.36$6.3621,700——
2020-08-20$6.36$6.361,800——
2020-08-19$6.37$6.378,100——
2020-08-18$6.55$6.551,800——
2020-08-17$6.50$6.504,700——
2020-08-14$6.55$6.552,900——
2020-08-13$6.33$6.334,400——
2020-08-12$6.30$6.304,400——
2020-08-11$6.46$6.4616,100——
2020-08-10$6.15$6.150——
2020-08-07$6.15$6.151,500——
2020-08-06$6.25$6.251,300——
2020-08-05$6.39$6.394,000——
2020-08-04$6.20$6.20900——
2020-08-03$6.32$6.326,500——
2020-07-31$6.08$6.084,100——
2020-07-30$6.04$6.0414,500——
2020-07-29$6.15$6.15106,400——
2020-07-28$6.25$6.253,700——
2020-07-27$6.40$6.404,500——
2020-07-24$6.36$6.361,500——
2020-07-23$6.45$6.458,000——
2020-07-22$6.54$6.546,000——
2020-07-21$6.53$6.535,900——
2020-07-20$6.45$6.454,300——
2020-07-17$6.41$6.41400——
2020-07-16$6.11$6.111,000——
2020-07-15$6.06$6.064,000——
2020-07-14$6.01$6.0128,100——
2020-07-13$6.18$6.181,600——
2020-07-10$6.08$6.082,600——
2020-07-09$6.27$6.272,600——
2020-07-08$6.37$6.371,500——
2020-07-07$6.45$6.454,100——
2020-07-06$6.36$6.363,200——
2020-07-02$6.45$6.4517,100——
2020-07-01$6.20$6.2011,400——
2020-06-30$6.85$6.8526,800——
2020-06-29$6.37$6.373,900——
2020-06-26$6.36$6.362,100——
2020-06-25$6.70$6.702,500——
2020-06-24$6.87$6.8712,900——
2020-06-23$6.57$6.571,000——
2020-06-22$6.10$6.1010,700——
2020-06-19$6.45$6.455,400——
2020-06-18$6.24$6.24100——
2020-06-17$6.39$6.396,600——
2020-06-16$6.30$6.301,800——
2020-06-15$6.27$6.272,600——
2020-06-12$6.18$6.185,300——
2020-06-11$5.92$5.929,200——
2020-06-10$6.46$6.463,800——
2020-06-09$6.51$6.5120,300——
2020-06-08$6.32$6.323,900——
2020-06-05$6.27$6.271,100——
2020-06-04$6.39$6.393,800——
2020-06-03$6.35$6.352,400——
2020-06-02$6.48$6.483,500——
2020-06-01$6.35$6.355,800——
2020-05-29$6.50$6.504,800——
2020-05-28$6.65$6.6535,700——
2020-05-27$6.19$6.1913,000——
2020-05-26$6.04$6.043,700——
2020-05-22$6.02$6.028,100——
2020-05-21$6.00$6.0018,000——
2020-05-20$6.41$6.4115,600——
2020-05-19$6.39$6.3916,300——
2020-05-18$6.76$6.767,800——
2020-05-15$6.54$6.546,300——
2020-05-14$6.70$6.701,500——
2020-05-13$6.99$6.9925,800——
2020-05-12$7.67$7.6730,300——
2020-05-11$8.20$8.208,900——
2020-05-08$7.75$7.753,900——
2020-05-07$7.43$7.431,200——
2020-05-06$7.49$7.492,500——
2020-05-05$7.29$7.291,200——
2020-05-04$7.25$7.256,900——
2020-05-01$7.60$7.601,000——
2020-04-30$7.60$7.609,100——
2020-04-29$7.45$7.458,500——
2020-04-28$7.29$7.2945,800——
2020-04-27$7.36$7.366,300——
2020-04-24$7.55$7.554,600——
2020-04-23$6.55$6.556,600——
2020-04-22$7.34$7.341,900——
2020-04-21$7.30$7.305,100——
2020-04-20$7.41$7.415,500——
2020-04-17$7.77$7.7718,000——
2020-04-16$7.22$7.229,400——
2020-04-15$6.98$6.982,000——
2020-04-14$6.89$6.899,500——
2020-04-13$6.45$6.455,800——
2020-04-09$6.45$6.453,000——
2020-04-08$6.70$6.704,100——
2020-04-07$5.81$5.813,700——
2020-04-06$6.12$6.128,500——
2020-04-03$6.06$6.0611,000——
2020-04-02$5.89$5.895,500——
2020-04-01$5.36$5.3612,600——
2020-03-31$6.68$6.686,300——
2020-03-30$6.27$6.2733,000——
2020-03-27$5.25$5.257,400——
2020-03-26$5.10$5.1011,400——
2020-03-25$5.20$5.206,700——
2020-03-24$5.03$5.0377,100——
2020-03-23$4.30$4.30176,000——
2020-03-20$3.94$3.9449,400——
2020-03-19$4.01$4.0119,100——
2020-03-18$4.60$4.607,900——
2020-03-17$3.80$3.809,000——
2020-03-16$4.11$4.1131,400——
2020-03-13$4.80$4.8023,600——
2020-03-12$5.12$5.126,100——
2020-03-11$6.30$6.309,500——
2020-03-10$6.88$6.886,300——
2020-03-09$6.46$6.4611,000——
2020-03-06$7.08$7.0819,800——
2020-03-05$7.36$7.363,900——
2020-03-04$7.50$7.504,600——
2020-03-03$7.35$7.3517,200——
2020-03-02$7.08$7.0814,400——
2020-02-28$6.26$6.2634,200——
2020-02-27$7.94$7.9429,400——
2020-02-26$7.51$7.5181,700——
2020-02-25$7.34$7.3417,800——
2020-02-24$7.40$7.4023,300——
2020-02-21$7.66$7.666,000——
2020-02-20$7.78$7.7815,100——
2020-02-19$7.95$7.9515,600——
2020-02-18$7.74$7.7424,500——
2020-02-14$7.40$7.4013,300——
2020-02-13$7.73$7.736,900——
2020-02-12$7.60$7.605,400——
2020-02-11$7.48$7.484,400——
2020-02-10$7.49$7.49700——
2020-02-07$7.64$7.644,500——
2020-02-06$7.37$7.377,500——
2020-02-05$7.25$7.25500——
2020-02-04$7.21$7.211,300——
2020-02-03$7.04$7.042,300——
2020-01-31$7.02$7.0212,400——
2020-01-30$6.90$6.904,200——
2020-01-29$7.13$7.13600——
2020-01-28$7.18$7.181,700——
2020-01-27$7.01$7.016,800——
2020-01-24$7.28$7.284,000——
2020-01-23$7.68$7.6817,600——
2020-01-22$7.60$7.6014,200——
2020-01-21$7.51$7.5128,000——
2020-01-17$7.61$7.6115,700——
2020-01-16$7.27$7.2716,500——
2020-01-15$7.11$7.113,300——
2020-01-14$7.00$7.005,600——
2020-01-13$6.86$6.8613,900——
2020-01-10$6.95$6.9578,600——
2020-01-09$6.85$6.85162,500——
2020-01-08$7.61$7.6129,700——
2020-01-07$7.46$7.4613,700——
2020-01-06$7.38$7.3845,100——
2020-01-03$7.17$7.17127,800——
2020-01-02$7.30$7.30937,600——