Interparfums SA (EPA:ITP)
France · Delayed Price · Currency is EUR 26.48
+0.34 (1.30%)
Aug 21, 2026, 5:35 PM CET
Interparfums Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 26.18 | 26.64 | 26.10 | 26.48 | 26.48 | 1.30% | 66,404 |
| Aug 20, 2026 | 26.30 | 26.56 | 26.04 | 26.14 | 26.14 | - | 108,690 |
| Aug 19, 2026 | 25.16 | 26.14 | 25.10 | 26.14 | 26.14 | 3.73% | 65,472 |
| Aug 18, 2026 | 24.60 | 25.42 | 24.60 | 25.20 | 25.20 | 2.27% | 62,082 |
| Aug 17, 2026 | 24.78 | 24.78 | 24.42 | 24.64 | 24.64 | -0.48% | 114,930 |
| Aug 14, 2026 | 24.66 | 24.86 | 24.54 | 24.76 | 24.76 | 0.57% | 48,036 |
| Aug 13, 2026 | 24.62 | 24.92 | 24.56 | 24.62 | 24.62 | 0.65% | 32,841 |
| Aug 12, 2026 | 24.80 | 24.80 | 24.44 | 24.46 | 24.46 | -0.97% | 44,480 |
| Aug 11, 2026 | 24.88 | 25.06 | 24.70 | 24.70 | 24.70 | -0.56% | 38,158 |
| Aug 10, 2026 | 24.92 | 25.10 | 24.64 | 24.84 | 24.84 | 0.08% | 44,270 |
| Aug 7, 2026 | 25.02 | 25.10 | 24.64 | 24.82 | 24.82 | -0.48% | 38,061 |
| Aug 6, 2026 | 25.02 | 25.52 | 24.90 | 24.94 | 24.94 | -0.64% | 38,742 |
| Aug 5, 2026 | 24.94 | 25.10 | 24.56 | 25.10 | 25.10 | 0.72% | 34,701 |
| Aug 4, 2026 | 24.68 | 25.10 | 24.40 | 24.92 | 24.92 | 0.65% | 44,810 |
| Aug 3, 2026 | 24.64 | 25.02 | 24.56 | 24.76 | 24.76 | 0.65% | 53,154 |
| Jul 31, 2026 | 24.88 | 25.16 | 24.44 | 24.60 | 24.60 | -1.13% | 51,342 |
| Jul 30, 2026 | 24.28 | 25.20 | 24.20 | 24.88 | 24.88 | 2.13% | 59,425 |
| Jul 29, 2026 | 24.32 | 24.56 | 24.06 | 24.36 | 24.36 | 0.83% | 60,943 |
| Jul 28, 2026 | 23.86 | 24.16 | 23.68 | 24.16 | 24.16 | 2.29% | 68,803 |
| Jul 27, 2026 | 23.60 | 24.02 | 23.56 | 23.62 | 23.62 | 0.51% | 71,693 |
| Jul 24, 2026 | 23.58 | 23.84 | 23.10 | 23.50 | 23.50 | - | 86,360 |
| Jul 23, 2026 | 25.44 | 25.44 | 23.12 | 23.50 | 23.50 | -9.82% | 174,128 |
| Jul 22, 2026 | 26.26 | 26.66 | 26.02 | 26.06 | 26.06 | -0.91% | 46,445 |
| Jul 21, 2026 | 26.38 | 26.66 | 26.12 | 26.30 | 26.30 | -0.60% | 93,751 |
| Jul 20, 2026 | 26.06 | 26.66 | 25.76 | 26.46 | 26.46 | 1.07% | 50,450 |
| Jul 17, 2026 | 26.52 | 26.64 | 26.14 | 26.18 | 26.18 | -1.28% | 43,610 |
| Jul 16, 2026 | 26.20 | 26.52 | 25.86 | 26.52 | 26.52 | 1.14% | 52,906 |
| Jul 15, 2026 | 25.72 | 26.44 | 25.70 | 26.22 | 26.22 | 2.34% | 70,232 |
| Jul 14, 2026 | 25.64 | 25.70 | 25.38 | 25.62 | 25.62 | -0.62% | 31,762 |
| Jul 13, 2026 | 25.70 | 26.14 | 25.68 | 25.78 | 25.78 | 0.31% | 30,787 |
| Jul 10, 2026 | 25.60 | 25.80 | 25.60 | 25.70 | 25.70 | 0.63% | 36,944 |
| Jul 9, 2026 | 25.60 | 25.80 | 25.36 | 25.54 | 25.54 | -0.16% | 61,496 |
| Jul 8, 2026 | 26.90 | 26.90 | 25.38 | 25.58 | 25.58 | -2.61% | 78,338 |
| Jul 7, 2026 | 25.58 | 26.53 | 25.58 | 26.27 | 26.27 | 3.37% | 89,824 |
| Jul 6, 2026 | 25.75 | 25.96 | 25.24 | 25.41 | 25.41 | -1.11% | 70,036 |
| Jul 3, 2026 | 25.71 | 25.79 | 25.05 | 25.70 | 25.70 | -0.07% | 54,278 |
| Jul 2, 2026 | 24.86 | 25.89 | 24.86 | 25.71 | 25.71 | 4.17% | 73,240 |
| Jul 1, 2026 | 24.23 | 24.76 | 24.04 | 24.69 | 24.69 | 2.21% | 60,511 |
| Jun 30, 2026 | 24.29 | 24.36 | 23.91 | 24.15 | 24.15 | 0.16% | 102,272 |
| Jun 29, 2026 | 24.31 | 24.61 | 24.11 | 24.11 | 24.11 | -0.16% | 72,551 |
| Jun 26, 2026 | 24.48 | 24.72 | 23.68 | 24.15 | 24.15 | -1.25% | 68,125 |
| Jun 25, 2026 | 24.67 | 24.88 | 24.38 | 24.46 | 24.46 | -1.08% | 44,309 |
| Jun 24, 2026 | 24.04 | 24.76 | 24.04 | 24.72 | 24.72 | 3.10% | 46,805 |
| Jun 23, 2026 | 23.83 | 24.11 | 23.66 | 23.98 | 23.98 | 0.08% | 68,258 |
| Jun 22, 2026 | 24.38 | 24.44 | 23.87 | 23.96 | 23.96 | -1.49% | 58,211 |
| Jun 19, 2026 | 24.90 | 24.91 | 24.31 | 24.32 | 24.32 | -2.37% | 47,160 |
| Jun 18, 2026 | 24.82 | 25.09 | 24.21 | 24.91 | 24.91 | - | 68,792 |
| Jun 17, 2026 | 25.18 | 25.35 | 24.76 | 24.91 | 24.91 | -1.21% | 44,379 |
| Jun 16, 2026 | 25.24 | 25.37 | 24.78 | 25.22 | 25.22 | -0.15% | 55,715 |
| Jun 15, 2026 | 26.31 | 26.44 | 25.24 | 25.26 | 25.26 | -1.34% | 69,915 |