Interparfums SA (EPA:ITP)
France · Delayed Price · Currency is EUR 27.28
0.00 (0.00%)
Nov 7, 2025, 5:35 PM CET
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.34 | 27.44 | 27.04 | 27.28 | 27.28 | - | 31,321 |
| Nov 6, 2025 | 27.84 | 27.98 | 27.22 | 27.28 | 27.28 | -2.08% | 33,311 |
| Nov 5, 2025 | 28.00 | 28.28 | 27.86 | 27.86 | 27.86 | -1.49% | 34,840 |
| Nov 4, 2025 | 28.26 | 28.46 | 28.02 | 28.28 | 28.28 | -0.63% | 32,574 |
| Nov 3, 2025 | 28.60 | 29.06 | 28.40 | 28.46 | 28.46 | -0.21% | 17,582 |
| Oct 31, 2025 | 28.36 | 28.84 | 28.34 | 28.52 | 28.52 | 0.49% | 33,230 |
| Oct 30, 2025 | 28.46 | 28.80 | 28.26 | 28.38 | 28.38 | -0.42% | 25,311 |
| Oct 29, 2025 | 29.00 | 29.08 | 28.50 | 28.50 | 28.50 | -1.79% | 35,926 |
| Oct 28, 2025 | 29.48 | 29.78 | 29.02 | 29.02 | 29.02 | -1.69% | 44,435 |
| Oct 27, 2025 | 29.74 | 30.04 | 29.52 | 29.52 | 29.52 | -0.40% | 32,046 |
| Oct 24, 2025 | 29.84 | 29.88 | 29.48 | 29.64 | 29.64 | -0.47% | 25,322 |
| Oct 23, 2025 | 29.92 | 30.50 | 29.78 | 29.78 | 29.78 | -1.39% | 36,786 |
| Oct 22, 2025 | 29.60 | 30.58 | 29.40 | 30.20 | 30.20 | 1.00% | 131,514 |
| Oct 21, 2025 | 31.00 | 31.30 | 29.50 | 29.90 | 29.90 | -0.33% | 59,762 |
| Oct 20, 2025 | 30.18 | 30.58 | 29.88 | 30.00 | 30.00 | -0.20% | 56,011 |
| Oct 17, 2025 | 29.44 | 30.06 | 29.34 | 30.06 | 30.06 | 1.35% | 45,286 |
| Oct 16, 2025 | 29.30 | 29.80 | 29.28 | 29.66 | 29.66 | 1.37% | 27,944 |
| Oct 15, 2025 | 28.30 | 29.60 | 28.20 | 29.26 | 29.26 | 6.17% | 64,613 |
| Oct 14, 2025 | 27.98 | 28.18 | 27.50 | 27.56 | 27.56 | -1.71% | 48,350 |
| Oct 13, 2025 | 27.88 | 28.30 | 27.88 | 28.04 | 28.04 | 1.08% | 39,755 |
| Oct 10, 2025 | 28.14 | 28.58 | 27.74 | 27.74 | 27.74 | -1.28% | 42,020 |
| Oct 9, 2025 | 29.00 | 29.04 | 28.10 | 28.10 | 28.10 | -2.97% | 43,246 |
| Oct 8, 2025 | 28.60 | 29.18 | 28.60 | 28.96 | 28.96 | 1.12% | 40,780 |
| Oct 7, 2025 | 28.36 | 28.70 | 28.22 | 28.64 | 28.64 | 1.06% | 27,197 |
| Oct 6, 2025 | 28.58 | 28.68 | 28.04 | 28.34 | 28.34 | -1.46% | 31,162 |
| Oct 3, 2025 | 28.50 | 28.80 | 28.38 | 28.76 | 28.76 | 1.05% | 52,488 |
| Oct 2, 2025 | 28.10 | 28.68 | 28.02 | 28.46 | 28.46 | 1.72% | 53,140 |
| Oct 1, 2025 | 28.00 | 28.34 | 27.92 | 27.98 | 27.98 | -0.36% | 35,086 |
| Sep 30, 2025 | 28.28 | 28.30 | 27.80 | 28.08 | 28.08 | -1.40% | 68,327 |
| Sep 29, 2025 | 28.20 | 28.50 | 27.62 | 28.48 | 28.48 | -1.79% | 77,754 |
| 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 |