Interpump Group S.p.A. (FRA:8IG)
Germany · Delayed Price · Currency is EUR 40.52
+0.30 (0.75%)
Last updated: Oct 20, 2025, 8:04 AM CET
Interpump Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.05% | - |
| Oct 21, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 1.09% | - |
| Oct 20, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.75% | 80 |
| Oct 17, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 2.18% | - |
| Oct 16, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 1.71% | - |
| Oct 15, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.42% | - |
| Oct 14, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 1.37% | - |
| Oct 13, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -3.06% | - |
| Oct 10, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -1.01% | - |
| Oct 9, 2025 | 39.22 | 39.62 | 39.22 | 39.62 | 39.62 | 1.80% | 240 |
| Oct 8, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.66% | - |
| Oct 7, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -3.07% | - |
| Oct 6, 2025 | 39.62 | 40.42 | 39.62 | 40.42 | 40.42 | 2.64% | 50 |
| Oct 3, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.15% | - |
| Oct 2, 2025 | 38.88 | 39.32 | 38.88 | 39.32 | 39.32 | 3.04% | - |
| Oct 1, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.69% | - |
| Sep 30, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.16% | - |
| Sep 29, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.26% | - |
| Sep 26, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -2.22% | - |
| Sep 25, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -2.47% | - |
| Sep 24, 2025 | 39.54 | 39.70 | 39.54 | 39.70 | 39.70 | 1.90% | 200 |
| Sep 23, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.41% | - |
| Sep 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.37% | - |
| Sep 19, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 0.51% | - |
| Sep 18, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.86% | - |
| Sep 17, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -1.05% | - |
| Sep 16, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -2.83% | - |
| Sep 15, 2025 | 40.34 | 41.06 | 40.34 | 41.06 | 41.06 | 1.94% | - |
| Sep 12, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 1.56% | - |
| Sep 11, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.95% | - |
| Sep 10, 2025 | 40.02 | 40.70 | 40.02 | 40.04 | 40.04 | -1.43% | 10 |
| Sep 9, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 1.40% | - |
| Sep 8, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 2.61% | - |
| Sep 5, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.26% | - |
| Sep 4, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 1.09% | - |
| Sep 3, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -3.31% | - |
| Sep 2, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.15% | - |
| Sep 1, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.94% | - |
| Aug 29, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.80% | - |
| Aug 28, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.65% | - |
| Aug 27, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.05% | - |
| Aug 26, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.98% | - |
| Aug 25, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 2.52% | - |
| Aug 22, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.95% | - |
| Aug 21, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -1.77% | - |
| Aug 20, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 3.35% | - |
| Aug 19, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -4.37% | - |
| Aug 18, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 4.14% | 6 |
| Aug 15, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.61% | - |
| Aug 14, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -1.21% | - |