Interparfums SA (EPA:ITP)
France · Delayed Price · Currency is EUR 23.06
-0.72 (-3.03%)
At close: Mar 12, 2026
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |