International Paper Company (BIT:1IP)
Italy · Delayed Price · Currency is EUR 31.20
-0.80 (-2.50%)
At close: Sep 3, 2026
BIT:1IP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Sep 3, 2026 | 30.80 | 30.80 | 30.80 | 31.20 | 31.20 | -2.50% | 258 |
| Sep 2, 2026 | 31.60 | 31.60 | 31.60 | 32.00 | 32.00 | -0.62% | 258 |
| Sep 1, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Aug 31, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Aug 28, 2026 | 34.20 | 34.20 | 34.20 | 34.00 | 34.00 | -3.41% | 100 |
| Aug 27, 2026 | 35.40 | 35.40 | 35.40 | 35.20 | 35.20 | -1.12% | 100 |
| Aug 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Aug 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Aug 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Aug 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Aug 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Aug 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Aug 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Aug 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Aug 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Aug 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Aug 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.40 | -0.56% | - |
| Aug 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.60 | 0.56% | - |
| Aug 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.40 | -0.56% | - |
| Aug 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.60 | 1.12% | - |
| Aug 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.20 | -3.26% | - |
| Aug 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.39 | 1.10% | - |
| Aug 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.99 | 1.11% | - |
| Aug 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.60 | - | - |
| Jul 31, 2026 | 37.20 | 37.20 | 37.20 | 36.00 | 35.60 | -3.74% | 13 |
| Jul 30, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.98 | -0.53% | - |
| Jul 29, 2026 | 39.20 | 39.20 | 39.20 | 37.60 | 37.18 | -4.08% | 13 |
| Jul 28, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.76 | 5.95% | - |
| Jul 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.59 | 8.82% | - |
| Jul 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.62 | 2.41% | - |
| Jul 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.83 | 0.61% | - |
| Jul 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.63 | 3.13% | - |
| Jul 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.64 | -0.62% | - |
| Jul 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.84 | -2.42% | - |
| Jul 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.63 | - | - |
| Jul 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.63 | 1.23% | - |
| Jul 15, 2026 | 32.40 | 32.40 | 32.40 | 32.60 | 32.24 | 3.82% | 68 |
| Jul 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.05 | -4.27% | - |
| Jul 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.43 | -1.80% | - |
| Jul 10, 2026 | 33.20 | 33.20 | 33.20 | 33.40 | 33.03 | 2.45% | 24 |
| Jul 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.24 | 2.52% | - |
| Jul 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.44 | -5.36% | - |
| Jul 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.22 | - | - |
| Jul 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.22 | -6.67% | - |
| Jul 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.60 | 8.43% | - |
| Jul 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.83 | -2.35% | - |
| Jul 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.62 | 2.41% | - |
| Jun 30, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.83 | 1.22% | - |
| Jun 29, 2026 | 33.60 | 33.60 | 33.40 | 32.80 | 32.43 | -3.53% | 240 |