International Paper Company (BIT:1IP)
Italy · Delayed Price · Currency is EUR 28.60
+0.20 (0.70%)
At close: May 7, 2026
BIT:1IP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.41% | - |
| May 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| May 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Apr 30, 2026 | 28.00 | 28.00 | 26.60 | 26.60 | 26.60 | -7.64% | 51 |
| Apr 29, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | 3.60% | 361 |
| Apr 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Apr 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | 250 |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Apr 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Apr 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -5.19% | - |
| Apr 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Apr 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Apr 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Apr 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 1,500 |
| Apr 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Apr 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Apr 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Apr 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Apr 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Apr 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 4.70% | - |
| Apr 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.83% | - |
| Apr 2, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.77% | - |
| Apr 1, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.03% | - |
| Mar 31, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.77% | - |
| Mar 30, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.67% | - |
| Mar 27, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.10% | - |
| Mar 26, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.32% | - |
| Mar 25, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.68% | - |
| Mar 24, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 1.51% | - |
| Mar 23, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 4.16% | - |
| Mar 20, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -1.74% | - |
| Mar 19, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -5.92% | - |
| Mar 18, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -2.79% | - |
| Mar 17, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.46% | - |
| Mar 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.03% | - |
| Mar 13, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.95% | - |
| Mar 12, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -3.65% | - |
| Mar 11, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.15% | - |
| Mar 10, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 4.33% | - |
| Mar 9, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -6.47% | - |
| Mar 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.32% | - |
| Mar 5, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -1.32% | - |
| Mar 4, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 1.88% | - |
| Mar 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.63% | - |
| Mar 2, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -1.01% | - |
| Feb 27, 2026 | 36.24 | 36.24 | 36.24 | 36.56 | 36.56 | 0.97% | 28 |
| Feb 26, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 1.03% | - |
| Feb 25, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -4.58% | - |
| Feb 24, 2026 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.72% | - |
| Feb 23, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -7.17% | - |