International Paper Company (BIT:1IP)
Italy · Delayed Price · Currency is EUR 40.14
0.00 (0.00%)
Last updated: Sep 15, 2025, 9:00 AM CET
BIT:1IP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -1.72% | - |
| Sep 18, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 1.49% | - |
| Sep 17, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 2.36% | - |
| Sep 16, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.85% | - |
| Sep 15, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.61% | - |
| Sep 12, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.68% | - |
| Sep 11, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -1.20% | - |
| Sep 10, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.45% | - |
| Sep 9, 2025 | 39.98 | 39.98 | 39.98 | 40.14 | 40.14 | 0.15% | 101 |
| Sep 8, 2025 | 39.98 | 39.98 | 39.98 | 40.08 | 40.08 | -2.29% | 2 |
| Sep 5, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.02% | - |
| Sep 4, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -1.06% | - |
| Sep 3, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -1.43% | - |
| Sep 2, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -1.01% | - |
| Sep 1, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.00% | - |
| Aug 29, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 0.89% | - |
| Aug 28, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 0.12% | - |
| Aug 27, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -0.62% | - |
| Aug 26, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.10% | - |
| Aug 25, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.26% | - |
| Aug 22, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.47% | - |
| Aug 21, 2025 | 40.37 | 40.37 | 40.37 | 41.38 | 41.38 | 1.92% | 8 |
| Aug 20, 2025 | 40.43 | 40.43 | 40.43 | 40.60 | 40.60 | 0.87% | 212 |
| Aug 19, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.47% | - |
| Aug 18, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -1.96% | - |
| Aug 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Aug 13, 2025 | 40.86 | 40.86 | 40.86 | 41.25 | 40.86 | 1.65% | - |
| Aug 12, 2025 | 40.19 | 40.19 | 40.19 | 40.58 | 40.19 | 0.15% | - |
| Aug 11, 2025 | 40.13 | 40.13 | 40.13 | 40.52 | 40.13 | -1.29% | - |
| Aug 8, 2025 | 40.66 | 40.66 | 40.66 | 41.05 | 40.66 | 0.88% | - |
| Aug 7, 2025 | 40.30 | 40.30 | 40.30 | 40.69 | 40.30 | 2.88% | - |
| Aug 6, 2025 | 39.17 | 39.17 | 39.17 | 39.55 | 39.17 | 0.10% | - |
| Aug 5, 2025 | 39.13 | 39.13 | 39.13 | 39.51 | 39.13 | -1.86% | - |
| Aug 4, 2025 | 39.88 | 39.88 | 39.88 | 40.26 | 39.88 | 2.94% | - |
| Aug 1, 2025 | 41.28 | 41.28 | 41.14 | 39.11 | 38.74 | -10.63% | 220 |
| Jul 31, 2025 | 43.34 | 43.34 | 43.34 | 43.76 | 43.34 | -7.07% | - |
| Jul 30, 2025 | 46.64 | 46.64 | 46.64 | 47.09 | 46.64 | -1.01% | - |
| Jul 29, 2025 | 47.12 | 47.12 | 47.12 | 47.57 | 47.12 | -1.02% | - |
| Jul 28, 2025 | 47.60 | 47.60 | 47.60 | 48.06 | 47.60 | 2.89% | - |
| Jul 25, 2025 | 46.26 | 46.26 | 46.26 | 46.71 | 46.26 | 0.41% | - |
| Jul 24, 2025 | 45.41 | 45.41 | 45.41 | 46.52 | 46.08 | 1.55% | 236 |
| Jul 23, 2025 | 45.37 | 45.37 | 45.37 | 45.81 | 45.37 | 3.67% | - |
| Jul 22, 2025 | 43.77 | 43.77 | 43.77 | 44.19 | 43.77 | 0.57% | - |
| Jul 21, 2025 | 43.52 | 43.52 | 43.52 | 43.94 | 43.52 | 1.71% | - |
| Jul 18, 2025 | 42.79 | 42.79 | 42.79 | 43.20 | 42.79 | -1.35% | - |
| Jul 17, 2025 | 43.37 | 43.37 | 43.37 | 43.79 | 43.37 | 1.25% | - |
| Jul 16, 2025 | 42.84 | 42.84 | 42.84 | 43.25 | 42.84 | -3.03% | - |
| Jul 15, 2025 | 44.17 | 44.17 | 44.17 | 44.60 | 44.17 | 0.11% | - |
| Jul 14, 2025 | 44.12 | 44.12 | 44.12 | 44.55 | 44.12 | 0.09% | - |
| Jul 11, 2025 | 44.08 | 44.08 | 44.08 | 44.51 | 44.08 | -1.02% | - |