Interparfums SA (EPA:ITP)
France · Delayed Price · Currency is EUR 23.46
+0.16 (0.69%)
Apr 2, 2026, 11:24 AM CET
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.18 | 23.28 | 23.14 | 23.23 | - | -0.30% | 3,961 |
| Apr 1, 2026 | 23.58 | 23.68 | 23.04 | 23.30 | 23.30 | 2.01% | 38,933 |
| Mar 31, 2026 | 23.12 | 23.20 | 22.82 | 22.84 | 22.84 | -0.70% | 44,581 |
| Mar 30, 2026 | 22.70 | 23.12 | 22.64 | 23.00 | 23.00 | 1.41% | 112,063 |
| Mar 27, 2026 | 23.00 | 23.04 | 22.68 | 22.68 | 22.68 | -1.13% | 54,249 |
| Mar 26, 2026 | 22.80 | 23.28 | 22.78 | 22.94 | 22.94 | 0.35% | 50,214 |
| Mar 25, 2026 | 22.76 | 23.00 | 22.68 | 22.86 | 22.86 | 1.06% | 41,339 |
| Mar 24, 2026 | 22.68 | 23.00 | 22.26 | 22.62 | 22.62 | -0.18% | 32,766 |
| Mar 23, 2026 | 22.00 | 22.88 | 21.96 | 22.66 | 22.66 | 1.43% | 62,142 |
| Mar 20, 2026 | 22.58 | 22.68 | 22.30 | 22.34 | 22.34 | -0.27% | 68,770 |
| Mar 19, 2026 | 22.26 | 22.58 | 22.16 | 22.40 | 22.40 | -0.71% | 37,153 |
| Mar 18, 2026 | 22.88 | 23.00 | 22.42 | 22.56 | 22.56 | -1.48% | 35,779 |
| Mar 17, 2026 | 22.60 | 22.90 | 22.58 | 22.90 | 22.90 | 1.15% | 63,350 |
| Mar 16, 2026 | 22.74 | 22.82 | 22.46 | 22.64 | 22.64 | -0.26% | 46,989 |
| Mar 13, 2026 | 22.84 | 23.20 | 22.66 | 22.70 | 22.70 | -1.56% | 28,430 |
| Mar 12, 2026 | 23.60 | 23.60 | 22.94 | 23.06 | 23.06 | -3.03% | 30,850 |
| Mar 11, 2026 | 23.74 | 24.02 | 23.54 | 23.78 | 23.78 | - | 49,939 |
| Mar 10, 2026 | 23.40 | 23.88 | 23.22 | 23.78 | 23.78 | 3.03% | 63,132 |
| Mar 9, 2026 | 22.70 | 23.30 | 22.52 | 23.08 | 23.08 | 0.17% | 68,084 |
| Mar 6, 2026 | 22.90 | 23.60 | 22.90 | 23.04 | 23.04 | 1.23% | 59,391 |
| Mar 5, 2026 | 22.86 | 23.08 | 22.68 | 22.76 | 22.76 | -0.61% | 65,075 |
| Mar 4, 2026 | 22.84 | 23.44 | 22.72 | 22.90 | 22.90 | 0.88% | 79,259 |
| Mar 3, 2026 | 23.60 | 23.60 | 22.70 | 22.70 | 22.70 | -4.86% | 96,277 |
| Mar 2, 2026 | 24.00 | 24.10 | 23.72 | 23.86 | 23.86 | -3.48% | 50,548 |
| Feb 27, 2026 | 24.90 | 24.96 | 24.52 | 24.72 | 24.72 | -1.12% | 64,545 |
| Feb 26, 2026 | 24.40 | 25.28 | 24.38 | 25.00 | 25.00 | 2.88% | 54,129 |
| Feb 25, 2026 | 24.70 | 24.70 | 23.80 | 24.30 | 24.30 | -3.03% | 62,365 |
| Feb 24, 2026 | 24.88 | 25.34 | 24.85 | 25.06 | 25.06 | 0.72% | 46,505 |
| Feb 23, 2026 | 25.40 | 25.58 | 24.88 | 24.88 | 24.88 | -2.12% | 51,355 |
| Feb 20, 2026 | 24.76 | 25.42 | 24.60 | 25.42 | 25.42 | 2.83% | 110,290 |
| Feb 19, 2026 | 24.96 | 25.06 | 24.50 | 24.72 | 24.72 | -1.36% | 44,725 |
| Feb 18, 2026 | 25.12 | 25.26 | 24.60 | 25.06 | 25.06 | - | 48,311 |
| Feb 17, 2026 | 24.92 | 25.16 | 24.88 | 25.06 | 25.06 | 0.64% | 26,397 |
| Feb 16, 2026 | 25.08 | 25.38 | 24.90 | 24.90 | 24.90 | -0.08% | 39,269 |
| Feb 13, 2026 | 24.90 | 25.12 | 24.62 | 24.92 | 24.92 | -0.72% | 37,339 |
| Feb 12, 2026 | 25.04 | 25.10 | 24.74 | 25.10 | 25.10 | 0.56% | 48,580 |
| Feb 11, 2026 | 25.26 | 25.30 | 24.84 | 24.96 | 24.96 | -1.42% | 29,817 |
| Feb 10, 2026 | 25.00 | 25.42 | 24.86 | 25.32 | 25.32 | 1.93% | 70,175 |
| Feb 9, 2026 | 25.34 | 25.44 | 24.84 | 24.84 | 24.84 | -1.51% | 23,556 |
| Feb 6, 2026 | 25.14 | 25.22 | 24.46 | 25.22 | 25.22 | -0.47% | 55,254 |
| Feb 5, 2026 | 25.60 | 25.74 | 25.00 | 25.34 | 25.34 | -1.40% | 34,263 |
| Feb 4, 2026 | 24.96 | 25.74 | 24.76 | 25.70 | 25.70 | 2.55% | 38,461 |
| Feb 3, 2026 | 25.50 | 25.50 | 24.96 | 25.06 | 25.06 | -1.65% | 25,839 |
| Feb 2, 2026 | 25.68 | 25.86 | 25.38 | 25.48 | 25.48 | -0.70% | 26,068 |
| Jan 30, 2026 | 25.50 | 25.80 | 25.30 | 25.66 | 25.66 | 0.47% | 28,851 |
| Jan 29, 2026 | 25.88 | 26.12 | 25.42 | 25.54 | 25.54 | -0.62% | 29,886 |
| Jan 28, 2026 | 25.30 | 25.86 | 25.06 | 25.70 | 25.70 | 0.86% | 29,924 |
| Jan 27, 2026 | 26.00 | 26.00 | 25.40 | 25.48 | 25.48 | -1.55% | 58,548 |
| Jan 26, 2026 | 26.22 | 26.22 | 25.86 | 25.88 | 25.88 | -2.12% | 52,095 |
| Jan 23, 2026 | 25.30 | 26.44 | 25.10 | 26.44 | 26.44 | 1.93% | 57,758 |