Interpump Group S.p.A. (BIT:IP)
Italy flag Italy · Delayed Price · Currency is EUR
35.60
-0.36 (-1.00%)
Aug 1, 2025, 11:44 AM CET

Interpump Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202537.3637.3635.9435.9635.96-3.39%333,849
Jul 30, 202537.4437.4636.9437.2237.22-0.37%293,774
Jul 29, 202537.2437.7037.1637.3637.360.48%238,050
Jul 28, 202537.7838.0436.8037.1837.18-0.38%347,004
Jul 25, 202536.8437.9436.7237.3237.325.13%947,496
Jul 24, 202536.1236.1435.4635.5035.50-0.73%193,745
Jul 23, 202535.0035.8834.6835.7635.764.20%432,255
Jul 22, 202534.4834.5633.8434.3234.32-1.04%225,889
Jul 21, 202534.7035.2834.5634.6834.680.23%172,587
Jul 18, 202534.9834.9834.2634.6034.60-0.12%599,569
Jul 17, 202534.6435.2034.4634.6434.641.05%228,252
Jul 16, 202534.1234.7834.0834.2834.28-0.35%172,756
Jul 15, 202534.1434.8634.1034.4034.400.88%177,895
Jul 14, 202533.8034.3033.7434.1034.10-0.99%160,800
Jul 11, 202535.1035.3434.3234.4434.44-3.10%380,782
Jul 10, 202535.1635.5434.9035.5435.541.14%302,210
Jul 9, 202535.1835.8634.7835.1435.140.40%304,877
Jul 8, 202534.6635.0834.3035.0035.001.51%269,490
Jul 7, 202534.7234.7834.3634.4834.48-0.98%247,818
Jul 4, 202535.0035.0034.5834.8234.82-1.25%170,177
Jul 3, 202535.2435.4434.7835.2635.260.51%241,795
Jul 2, 202535.1235.6234.9235.0835.080.17%291,523
Jul 1, 202535.3235.3834.7635.0235.02-0.91%178,830
Jun 30, 202535.5035.6035.0835.3435.34-0.23%211,342
Jun 27, 202534.9035.4234.8035.4235.422.49%291,205
Jun 26, 202534.3634.6434.1434.5634.561.29%182,112
Jun 25, 202534.7434.9034.1234.1234.12-1.22%176,697
Jun 24, 202534.8635.2834.3634.5434.542.37%227,913
Jun 23, 202533.7834.1833.6633.7433.74-1.40%192,791
Jun 20, 202533.6234.5433.5634.2234.222.52%977,614
Jun 19, 202533.9034.0233.3233.3833.38-2.68%241,510
Jun 18, 202534.3034.3833.8434.3034.30-315,950
Jun 17, 202534.4034.7434.1634.3034.30-1.32%184,173
Jun 16, 202534.2834.9034.2034.7634.761.46%180,756
Jun 13, 202533.9034.3833.7434.2634.26-1.95%277,931
Jun 12, 202535.5035.5234.9434.9434.94-2.24%221,114
Jun 11, 202535.8236.0235.6435.7435.74-0.67%233,247
Jun 10, 202535.5236.0035.4035.9835.981.41%269,734
Jun 9, 202535.4835.8235.3635.4835.480.34%231,354
Jun 6, 202534.9635.4434.8835.3635.361.38%270,744
Jun 5, 202534.9835.4034.7034.8834.880.11%364,455
Jun 4, 202534.3835.0034.2434.8434.841.81%317,296
Jun 3, 202534.1034.2433.5434.2234.220.88%273,351
Jun 2, 202534.0834.1433.5833.9233.92-1.22%235,069
May 30, 202534.0434.6434.0234.3434.34-332,912
May 29, 202534.7235.3034.2234.3434.340.47%411,387
May 28, 202534.1234.7834.1234.1834.18-0.06%248,766
May 27, 202533.5634.3433.5634.2034.201.91%274,974
May 26, 202533.2233.6833.1833.5633.562.63%206,564
May 23, 202533.8034.1032.3232.7032.70-3.08%593,115