International Paper Company (BIT:1IP)
Italy · Delayed Price · Currency is EUR 26.80
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1IP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| May 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| May 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| May 22, 2026 | 27.20 | 27.20 | 27.20 | 26.80 | 26.80 | 2.29% | 20 |
| May 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.76% | - |
| May 20, 2026 | 26.20 | 26.20 | 26.20 | 26.40 | 26.00 | 3.12% | 182 |
| May 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.21 | -2.29% | 2 |
| May 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.81 | -0.76% | - |
| May 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.00 | -3.65% | - |
| May 14, 2026 | 27.60 | 27.60 | 27.60 | 27.40 | 26.99 | -2.14% | 1,276 |
| May 13, 2026 | 28.40 | 28.40 | 28.20 | 28.00 | 27.58 | 1.45% | 2,250 |
| May 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.18 | -0.72% | - |
| May 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.38 | -1.42% | 50 |
| May 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.78 | -1.40% | 50 |
| May 7, 2026 | 28.40 | 28.40 | 28.40 | 28.60 | 28.17 | 0.70% | 36 |
| May 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.97 | 4.41% | - |
| May 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.79 | -0.73% | - |
| May 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | 3.01% | - |
| Apr 30, 2026 | 28.00 | 28.00 | 26.60 | 26.60 | 26.20 | -7.64% | 51 |
| Apr 29, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.37 | 3.60% | 361 |
| Apr 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.38 | 0.72% | - |
| Apr 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.18 | -1.43% | 250 |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.58 | -2.78% | - |
| Apr 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.37 | -1.37% | - |
| Apr 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.76 | -5.19% | - |
| Apr 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.34 | -2.53% | - |
| Apr 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.12 | - | - |
| Apr 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.12 | 1.28% | - |
| Apr 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.73 | - | 1,500 |
| Apr 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.73 | - | - |
| Apr 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.73 | 1.30% | - |
| Apr 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.34 | -1.28% | - |
| Apr 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.73 | - | - |
| Apr 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.73 | - | - |
| Apr 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.73 | 4.70% | - |
| Apr 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.35 | -0.83% | - |
| Apr 2, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 29.60 | -1.77% | - |
| Apr 1, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.13 | -0.03% | - |
| Mar 31, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.14 | -1.77% | - |
| Mar 30, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 30.68 | -0.67% | - |
| Mar 27, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 30.89 | 0.10% | - |
| Mar 26, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 30.86 | 0.32% | - |
| Mar 25, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 30.76 | 0.68% | - |
| Mar 24, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 30.55 | 1.51% | - |
| Mar 23, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.10 | 4.16% | - |
| Mar 20, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 28.90 | -1.74% | - |
| Mar 19, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.41 | -5.92% | - |
| Mar 18, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.26 | -2.79% | - |
| Mar 17, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.16 | -0.46% | - |
| Mar 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.31 | 0.03% | - |