Interparfums SA (EPA:ITP)
France · Delayed Price · Currency is EUR 25.66
+0.12 (0.47%)
At close: Jan 30, 2026
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 24.90 | 26.04 | 24.10 | 25.94 | 25.94 | 8.17% | 135,749 |
| Jan 21, 2026 | 24.06 | 24.38 | 23.84 | 23.98 | 23.98 | -0.33% | 80,450 |
| Jan 20, 2026 | 24.12 | 24.32 | 23.80 | 24.06 | 24.06 | -1.55% | 68,636 |
| Jan 19, 2026 | 25.06 | 25.08 | 24.44 | 24.44 | 24.44 | -4.23% | 50,751 |
| Jan 16, 2026 | 25.80 | 25.86 | 25.32 | 25.52 | 25.52 | -1.16% | 25,473 |
| Jan 15, 2026 | 26.10 | 26.28 | 25.52 | 25.82 | 25.82 | -1.22% | 22,588 |
| Jan 14, 2026 | 26.00 | 26.36 | 25.84 | 26.14 | 26.14 | 0.77% | 27,123 |
| Jan 13, 2026 | 25.90 | 26.16 | 25.68 | 25.94 | 25.94 | 0.62% | 24,347 |
| Jan 12, 2026 | 26.18 | 26.28 | 25.60 | 25.78 | 25.78 | -1.45% | 26,158 |
| Jan 9, 2026 | 25.46 | 26.22 | 25.46 | 26.16 | 26.16 | 2.99% | 46,987 |
| Jan 8, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 3.67% | 25,942 |
| Jan 7, 2026 | 25.30 | 25.30 | 24.24 | 24.50 | 24.50 | -2.70% | 56,656 |
| Jan 6, 2026 | 25.16 | 25.34 | 24.68 | 25.18 | 25.18 | 0.32% | 29,603 |
| Jan 5, 2026 | 25.08 | 25.52 | 24.90 | 25.10 | 25.10 | 0.08% | 30,672 |
| Jan 2, 2026 | 25.30 | 25.36 | 24.90 | 25.08 | 25.08 | -0.56% | 21,181 |
| Dec 31, 2025 | 25.16 | 25.30 | 25.10 | 25.22 | 25.22 | -0.32% | 14,457 |
| Dec 30, 2025 | 25.20 | 25.36 | 25.08 | 25.30 | 25.30 | 0.16% | 23,412 |
| Dec 29, 2025 | 24.80 | 25.34 | 24.80 | 25.26 | 25.26 | 1.53% | 30,217 |
| Dec 24, 2025 | 24.98 | 25.04 | 24.70 | 24.88 | 24.88 | - | 11,428 |
| Dec 23, 2025 | 25.28 | 25.50 | 24.84 | 24.88 | 24.88 | -1.66% | 31,040 |
| Dec 22, 2025 | 25.18 | 25.38 | 25.08 | 25.30 | 25.30 | 0.08% | 37,784 |
| Dec 19, 2025 | 25.30 | 25.42 | 25.00 | 25.28 | 25.28 | -0.63% | 106,601 |
| Dec 18, 2025 | 25.50 | 25.50 | 25.26 | 25.44 | 25.44 | -0.55% | 25,949 |
| Dec 17, 2025 | 25.40 | 25.58 | 25.10 | 25.58 | 25.58 | 0.39% | 25,779 |
| Dec 16, 2025 | 25.30 | 25.80 | 25.22 | 25.48 | 25.48 | 0.47% | 41,450 |
| Dec 15, 2025 | 25.16 | 25.46 | 25.04 | 25.36 | 25.36 | 0.79% | 34,805 |
| Dec 12, 2025 | 24.90 | 25.36 | 24.90 | 25.16 | 25.16 | 0.88% | 23,076 |
| Dec 11, 2025 | 24.84 | 24.98 | 24.66 | 24.94 | 24.94 | 0.24% | 26,238 |
| Dec 10, 2025 | 24.78 | 24.94 | 24.64 | 24.88 | 24.88 | 0.24% | 21,624 |
| Dec 9, 2025 | 24.80 | 25.22 | 24.60 | 24.82 | 24.82 | -0.08% | 33,402 |
| Dec 8, 2025 | 25.40 | 25.40 | 24.84 | 24.84 | 24.84 | -2.74% | 46,796 |
| Dec 5, 2025 | 25.00 | 25.54 | 24.88 | 25.54 | 25.54 | 3.07% | 46,909 |
| Dec 4, 2025 | 24.40 | 24.82 | 24.28 | 24.78 | 24.78 | 1.56% | 24,333 |
| Dec 3, 2025 | 24.44 | 24.60 | 24.10 | 24.40 | 24.40 | - | 37,303 |
| Dec 2, 2025 | 24.60 | 24.78 | 24.30 | 24.40 | 24.40 | -0.73% | 34,767 |
| Dec 1, 2025 | 24.14 | 24.60 | 23.96 | 24.58 | 24.58 | 0.49% | 40,604 |
| Nov 28, 2025 | 24.12 | 24.48 | 23.96 | 24.46 | 24.46 | 1.58% | 33,612 |
| Nov 27, 2025 | 23.88 | 24.24 | 23.86 | 24.08 | 24.08 | 0.84% | 34,981 |
| Nov 26, 2025 | 24.04 | 24.20 | 23.84 | 23.88 | 23.88 | -0.08% | 37,614 |
| Nov 25, 2025 | 23.92 | 24.00 | 23.62 | 23.90 | 23.90 | -0.58% | 47,947 |
| Nov 24, 2025 | 24.20 | 24.50 | 24.00 | 24.04 | 24.04 | 1.52% | 83,135 |
| Nov 21, 2025 | 23.00 | 23.68 | 22.96 | 23.68 | 23.68 | 4.13% | 65,552 |
| Nov 20, 2025 | 24.50 | 24.66 | 22.52 | 22.74 | 22.74 | -6.27% | 199,689 |
| Nov 19, 2025 | 25.18 | 25.40 | 23.76 | 24.26 | 24.26 | -8.93% | 222,618 |