International Paper Company (BIT:1IP)
Italy · Delayed Price · Currency is EUR 39.25
-2.10 (-5.08%)
At close: Oct 29, 2025
BIT:1IP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1.19% | - |
| Oct 30, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -14.19% | - |
| Oct 29, 2025 | 39.45 | 39.45 | 39.45 | 39.25 | 39.25 | -4.64% | 9 |
| Oct 28, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.77% | - |
| Oct 27, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -1.33% | - |
| Oct 24, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 1.67% | - |
| Oct 23, 2025 | 40.63 | 40.63 | 39.70 | 41.35 | 41.35 | -0.46% | 600 |
| Oct 22, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.29% | - |
| Oct 21, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 3.35% | - |
| Oct 20, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 1.03% | - |
| Oct 17, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | - |
| Oct 16, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.70% | - |
| Oct 15, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.98% | - |
| Oct 14, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.23% | - |
| Oct 13, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.96% | - |
| Oct 10, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.84% | - |
| Oct 9, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.12% | - |
| Oct 8, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 1.90% | - |
| Oct 7, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.92% | - |
| Oct 6, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -2.03% | - |
| Oct 3, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.63% | - |
| Oct 2, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.30% | - |
| Oct 1, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 1.13% | - |
| Sep 30, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.28% | - |
| Sep 29, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 1.27% | - |
| Sep 26, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.72% | - |
| Sep 25, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -1.24% | - |
| Sep 24, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.28% | - |
| Sep 23, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.71% | - |
| Sep 22, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.48% | - |
| 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% | - |