Interparfums SA (EPA:ITP)
France · Delayed Price · Currency is EUR 29.00
-0.22 (-0.75%)
Sep 26, 2025, 5:35 PM CET
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.30 | 29.50 | 28.70 | 29.00 | 29.00 | -0.75% | 39,347 |
| Sep 25, 2025 | 29.48 | 29.50 | 29.08 | 29.22 | 29.22 | -0.88% | 37,099 |
| Sep 24, 2025 | 29.04 | 29.70 | 28.90 | 29.48 | 29.48 | 1.31% | 31,408 |
| Sep 23, 2025 | 28.80 | 29.50 | 28.80 | 29.10 | 29.10 | 1.04% | 36,832 |
| Sep 22, 2025 | 28.98 | 29.18 | 28.74 | 28.80 | 28.80 | -0.83% | 29,894 |
| Sep 19, 2025 | 29.40 | 29.74 | 29.02 | 29.04 | 29.04 | -1.29% | 73,150 |
| Sep 18, 2025 | 29.36 | 29.70 | 29.30 | 29.42 | 29.42 | 0.41% | 29,769 |
| Sep 17, 2025 | 29.16 | 29.36 | 28.98 | 29.30 | 29.30 | 0.96% | 31,187 |
| Sep 16, 2025 | 29.84 | 29.84 | 29.02 | 29.02 | 29.02 | -2.62% | 32,075 |
| Sep 15, 2025 | 29.48 | 30.02 | 29.32 | 29.80 | 29.80 | 1.43% | 43,289 |
| Sep 12, 2025 | 29.02 | 29.66 | 28.80 | 29.38 | 29.38 | 1.10% | 47,994 |
| Sep 11, 2025 | 29.76 | 29.90 | 29.00 | 29.06 | 29.06 | -1.76% | 49,008 |
| Sep 10, 2025 | 30.26 | 30.26 | 29.50 | 29.58 | 29.58 | -2.38% | 43,902 |
| Sep 9, 2025 | 29.00 | 30.78 | 28.50 | 30.30 | 30.30 | 0.53% | 100,501 |
| Sep 8, 2025 | 30.24 | 30.42 | 29.88 | 30.14 | 30.14 | -0.33% | 43,059 |
| Sep 5, 2025 | 30.92 | 30.98 | 30.24 | 30.24 | 30.24 | -2.01% | 33,773 |
| Sep 4, 2025 | 30.74 | 31.18 | 30.70 | 30.86 | 30.86 | 0.39% | 24,758 |
| Sep 3, 2025 | 30.84 | 31.26 | 30.68 | 30.74 | 30.74 | 0.26% | 30,883 |
| Sep 2, 2025 | 31.20 | 31.40 | 30.66 | 30.66 | 30.66 | -2.04% | 26,993 |
| Sep 1, 2025 | 31.50 | 31.66 | 31.22 | 31.30 | 31.30 | -0.76% | 13,571 |
| Aug 29, 2025 | 32.00 | 32.18 | 31.54 | 31.54 | 31.54 | -1.68% | 18,649 |
| Aug 28, 2025 | 31.58 | 32.62 | 31.58 | 32.08 | 32.08 | 1.58% | 26,722 |
| Aug 27, 2025 | 31.38 | 31.72 | 31.24 | 31.58 | 31.58 | 0.38% | 22,518 |
| Aug 26, 2025 | 31.52 | 31.68 | 31.12 | 31.46 | 31.46 | -1.56% | 48,367 |
| Aug 25, 2025 | 32.74 | 32.78 | 31.96 | 31.96 | 31.96 | -2.38% | 28,850 |
| Aug 22, 2025 | 32.70 | 32.80 | 32.56 | 32.74 | 32.74 | 0.61% | 18,518 |
| Aug 21, 2025 | 32.92 | 32.92 | 32.50 | 32.54 | 32.54 | -1.45% | 19,923 |
| Aug 20, 2025 | 32.50 | 33.12 | 32.46 | 33.02 | 33.02 | 1.10% | 23,539 |
| Aug 19, 2025 | 31.96 | 32.94 | 31.96 | 32.66 | 32.66 | 2.06% | 46,603 |
| Aug 18, 2025 | 31.92 | 32.12 | 31.66 | 32.00 | 32.00 | 0.13% | 17,690 |
| Aug 15, 2025 | 32.02 | 32.28 | 31.96 | 31.96 | 31.96 | -0.25% | 18,056 |
| Aug 14, 2025 | 32.20 | 32.26 | 31.94 | 32.04 | 32.04 | -0.50% | 21,086 |
| Aug 13, 2025 | 31.80 | 32.24 | 31.76 | 32.20 | 32.20 | 1.45% | 47,951 |
| Aug 12, 2025 | 32.02 | 32.20 | 31.62 | 31.74 | 31.74 | -0.87% | 26,277 |
| Aug 11, 2025 | 32.68 | 32.88 | 32.02 | 32.02 | 32.02 | -1.78% | 17,622 |
| Aug 8, 2025 | 32.56 | 32.90 | 32.48 | 32.60 | 32.60 | 0.18% | 16,188 |
| Aug 7, 2025 | 31.78 | 32.94 | 31.78 | 32.54 | 32.54 | 2.59% | 36,517 |
| Aug 6, 2025 | 32.08 | 32.10 | 31.48 | 31.72 | 31.72 | -1.12% | 28,780 |
| Aug 5, 2025 | 32.38 | 32.48 | 31.82 | 32.08 | 32.08 | -0.31% | 21,048 |
| Aug 4, 2025 | 31.98 | 32.44 | 31.86 | 32.18 | 32.18 | 0.75% | 25,962 |
| Aug 1, 2025 | 31.98 | 32.12 | 31.76 | 31.94 | 31.94 | -0.99% | 47,530 |
| Jul 31, 2025 | 32.80 | 32.88 | 32.26 | 32.26 | 32.26 | -1.53% | 38,530 |
| Jul 30, 2025 | 31.92 | 32.88 | 31.90 | 32.76 | 32.76 | 2.50% | 27,459 |
| Jul 29, 2025 | 32.26 | 32.26 | 31.88 | 31.96 | 31.96 | -0.93% | 26,074 |
| Jul 28, 2025 | 32.48 | 33.14 | 32.12 | 32.26 | 32.26 | 0.69% | 36,564 |
| Jul 25, 2025 | 31.88 | 32.52 | 31.50 | 32.04 | 32.04 | 0.38% | 44,722 |
| Jul 24, 2025 | 33.26 | 33.44 | 30.92 | 31.92 | 31.92 | -8.90% | 153,306 |
| Jul 23, 2025 | 34.50 | 35.60 | 34.48 | 35.04 | 35.04 | 3.42% | 54,732 |
| Jul 22, 2025 | 33.10 | 34.16 | 33.10 | 33.88 | 33.88 | 2.36% | 29,798 |
| Jul 21, 2025 | 33.52 | 33.86 | 33.10 | 33.10 | 33.10 | -1.61% | 31,934 |