Interpump Group S.p.A. (FRA:8IG)
Germany · Delayed Price · Currency is EUR 39.96
-0.26 (-0.65%)
Last updated: Aug 28, 2025, 8:09 AM CET
Interpump Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | - | -0.65% | 6 |
| Aug 27, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | - | -0.05% | - |
| Aug 26, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | - | -0.98% | - |
| Aug 25, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | - | 2.52% | - |
| Aug 22, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | - | -0.95% | 6 |
| Aug 21, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | - | -1.77% | 6 |
| Aug 20, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | - | 3.35% | 6 |
| Aug 19, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | - | -4.37% | 6 |
| Aug 18, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | - | 4.14% | 6 |
| Aug 15, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | - | 0.61% | 2 |
| Aug 14, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | - | -1.21% | 2 |
| Aug 13, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | - | 2.05% | - |
| Aug 12, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | - | -1.22% | 2 |
| Aug 11, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | - | 0.10% | - |
| Aug 8, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | - | 1.39% | 2 |
| Aug 7, 2025 | 36.74 | 38.92 | 36.74 | 38.92 | - | 8.78% | 2 |
| Aug 6, 2025 | 35.38 | 35.78 | 35.38 | 35.78 | - | 0.85% | 16 |
| Aug 5, 2025 | 34.72 | 35.48 | 34.72 | 35.48 | - | 0.40% | 16 |
| Aug 4, 2025 | 34.74 | 35.34 | 34.74 | 35.34 | - | -0.73% | 563 |
| Aug 1, 2025 | 35.16 | 35.60 | 35.16 | 35.60 | - | -3.68% | 563 |
| Jul 31, 2025 | 36.42 | 36.96 | 36.42 | 36.96 | - | 1.09% | 2,002 |
| Jul 30, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | - | 0.49% | 500 |
| Jul 29, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | - | -2.62% | 500 |
| Jul 28, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | - | 2.81% | 500 |
| Jul 25, 2025 | 34.70 | 36.34 | 34.70 | 36.34 | - | 3.30% | 60 |
| Jul 24, 2025 | 35.44 | 35.44 | 35.18 | 35.18 | - | 4.95% | 301 |
| Jul 23, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | - | -1.06% | 1 |
| Jul 22, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | - | 0.24% | - |
| Jul 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | -0.12% | 1 |
| Jul 18, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | - | 1.08% | 1 |
| Jul 17, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | - | -0.36% | 1 |
| Jul 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | 0.90% | 1 |
| Jul 15, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | - | -1.01% | 1 |
| Jul 14, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | - | -3.17% | 1 |
| Jul 11, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | - | 1.16% | 240 |
| Jul 10, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | - | -0.35% | 240 |
| Jul 9, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | - | 0.94% | - |
| Jul 8, 2025 | 33.68 | 34.14 | 33.68 | 34.14 | - | -1.22% | 240 |
| Jul 7, 2025 | 34.02 | 34.56 | 34.02 | 34.56 | - | 0.29% | 240 |
| Jul 4, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | - | -0.35% | 1 |
| Jul 3, 2025 | 34.28 | 34.70 | 34.28 | 34.58 | - | 1.05% | - |
| Jul 2, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | - | -0.93% | - |
| Jul 1, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | - | -1.54% | - |
| Jun 30, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | - | 3.91% | - |
| Jun 27, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | - | 1.32% | 1 |
| Jun 26, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | - | -5.72% | - |
| Jun 25, 2025 | 33.74 | 35.34 | 33.74 | 35.34 | - | 2.73% | 1 |
| Jun 24, 2025 | 32.94 | 34.40 | 32.94 | 34.40 | - | 3.06% | 21 |
| Jun 23, 2025 | 33.42 | 33.42 | 33.38 | 33.38 | - | -0.36% | 1 |
| Jun 20, 2025 | 32.58 | 33.50 | 32.58 | 33.50 | - | - | 1 |