International Paper Company (ETR:INP)
Germany · Delayed Price · Currency is EUR 39.41
-0.83 (-2.06%)
Sep 19, 2025, 5:35 PM CET
ETR:INP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -2.06% | 157 |
| Sep 18, 2025 | 40.10 | 40.24 | 40.10 | 40.24 | 40.24 | 1.64% | 421 |
| Sep 17, 2025 | 39.54 | 39.59 | 39.51 | 39.59 | 39.59 | 2.41% | 421 |
| Sep 16, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.69% | 200 |
| Sep 15, 2025 | 39.10 | 39.10 | 38.93 | 38.93 | 38.93 | -0.76% | 199 |
| Sep 12, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.96% | 17 |
| Sep 11, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.95% | - |
| Sep 10, 2025 | 40.00 | 40.00 | 39.99 | 39.99 | 39.99 | -0.22% | 17 |
| Sep 9, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.20% | 10 |
| Sep 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.42% | 10 |
| Sep 5, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.24% | 10 |
| Sep 4, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -0.89% | 10 |
| Sep 3, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -1.40% | 10 |
| Sep 2, 2025 | 42.10 | 42.10 | 42.05 | 42.05 | 42.05 | - | 10 |
| Sep 1, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - | - |
| Aug 29, 2025 | 42.09 | 42.09 | 42.05 | 42.05 | 42.05 | 0.72% | 108 |
| Aug 28, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.24% | 100 |
| Aug 27, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.79% | 131 |
| Aug 26, 2025 | 42.11 | 42.11 | 41.96 | 41.98 | 41.98 | 0.10% | 131 |
| Aug 25, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - | 114 |
| Aug 22, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 1.30% | 114 |
| Aug 21, 2025 | 40.40 | 41.40 | 40.40 | 41.40 | 41.40 | 2.20% | 114 |
| Aug 20, 2025 | 40.30 | 40.51 | 40.30 | 40.51 | 40.51 | 0.70% | 217 |
| Aug 19, 2025 | 40.21 | 40.23 | 40.21 | 40.23 | 40.23 | -0.69% | 119 |
| Aug 18, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 1.63% | 118 |
| Aug 15, 2025 | 40.42 | 40.42 | 39.85 | 39.86 | 39.86 | -3.13% | 118 |
| Aug 14, 2025 | 40.45 | 41.15 | 40.45 | 41.15 | 40.75 | 0.12% | 107 |
| Aug 13, 2025 | 41.48 | 41.48 | 41.10 | 41.10 | 40.71 | 0.81% | 333 |
| Aug 12, 2025 | 40.42 | 40.89 | 40.42 | 40.77 | 40.38 | 0.74% | 536 |
| Aug 11, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.08 | -1.65% | - |
| Aug 8, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 40.75 | 1.08% | - |
| Aug 7, 2025 | 40.55 | 40.81 | 40.55 | 40.71 | 40.32 | 2.70% | 75 |
| Aug 6, 2025 | 39.58 | 39.64 | 39.58 | 39.64 | 39.26 | 0.10% | 91 |
| Aug 5, 2025 | 39.51 | 39.60 | 39.51 | 39.60 | 39.22 | -3.86% | 128 |
| Aug 4, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 40.73 | - | - |
| Aug 1, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 40.79 | -5.55% | 148 |
| Jul 31, 2025 | 46.15 | 46.15 | 43.61 | 43.61 | 43.19 | -7.43% | 2,274 |
| Jul 30, 2025 | 47.01 | 47.11 | 47.01 | 47.11 | 46.66 | -1.03% | 114 |
| Jul 29, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.14 | 5.54% | - |
| Jul 28, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 44.59 | - | - |
| Jul 25, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 44.59 | - | - |
| Jul 24, 2025 | 45.51 | 45.51 | 45.02 | 45.10 | 44.67 | -1.68% | 820 |
| Jul 23, 2025 | 45.25 | 45.87 | 45.25 | 45.87 | 45.43 | 3.57% | 204 |
| Jul 22, 2025 | 44.16 | 44.29 | 44.16 | 44.29 | 43.86 | 0.73% | 110 |
| Jul 21, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.55 | 1.99% | - |
| Jul 18, 2025 | 43.70 | 43.70 | 43.11 | 43.11 | 42.69 | -1.78% | 175 |
| Jul 17, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.47 | -0.75% | - |
| Jul 16, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 43.79 | -0.99% | 79 |
| Jul 15, 2025 | 44.40 | 44.66 | 44.40 | 44.66 | 44.23 | 0.36% | 224 |
| Jul 14, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.07 | -0.16% | - |