International Paper Company (BIT:1IP)
Italy · Delayed Price · Currency is EUR 37.00
+3.00 (8.82%)
At close: Jul 27, 2026
BIT:1IP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Jul 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Jul 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | - |
| Jul 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Jul 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Jul 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jul 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jul 15, 2026 | 32.40 | 32.40 | 32.40 | 32.60 | 32.60 | 3.82% | 68 |
| Jul 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.27% | - |
| Jul 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Jul 10, 2026 | 33.20 | 33.20 | 33.20 | 33.40 | 33.40 | 2.45% | 24 |
| Jul 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Jul 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -5.36% | - |
| Jul 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jul 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -6.67% | - |
| Jul 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 8.43% | - |
| Jul 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Jul 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Jun 30, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Jun 29, 2026 | 33.60 | 33.60 | 33.40 | 32.80 | 32.80 | -3.53% | 240 |
| Jun 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Jun 25, 2026 | 34.80 | 35.00 | 34.80 | 34.80 | 34.80 | 3.57% | 318 |
| Jun 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.70% | - |
| Jun 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jun 22, 2026 | 32.40 | 32.40 | 32.40 | 32.80 | 32.80 | -2.96% | 246 |
| Jun 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.05% | - |
| Jun 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.80% | - |
| Jun 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jun 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Jun 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 4.55% | - |
| Jun 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 9.22% | - |
| Jun 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jun 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Jun 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Jun 8, 2026 | 28.60 | 28.60 | 28.60 | 28.40 | 28.40 | -3.40% | 112 |
| Jun 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Jun 4, 2026 | 28.80 | 29.60 | 28.80 | 29.20 | 29.20 | 0.69% | 456 |
| Jun 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jun 2, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 4.29% | 286 |
| Jun 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| May 29, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| May 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | 38 |
| 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% | - |