International Paper Company (FRA:INP)
Germany · Delayed Price · Currency is EUR 47.88
+0.28 (0.59%)
Last updated: Jul 29, 2025
FRA:INP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.65 | 40.65 | 39.63 | 39.63 | - | -12.36% | - |
| Jul 31, 2025 | 47.05 | 47.05 | 45.22 | 45.22 | - | -3.77% | - |
| Jul 30, 2025 | 46.98 | 46.99 | 46.98 | 46.99 | - | -2.49% | - |
| Jul 29, 2025 | 47.88 | 48.19 | 47.88 | 48.19 | - | 1.24% | 1 |
| Jul 28, 2025 | 47.50 | 47.60 | 47.50 | 47.60 | - | 1.88% | 1 |
| Jul 25, 2025 | 46.52 | 46.72 | 46.52 | 46.72 | - | 1.85% | 1 |
| Jul 24, 2025 | 45.76 | 45.87 | 45.76 | 45.87 | - | 1.35% | - |
| Jul 23, 2025 | 44.79 | 45.26 | 44.79 | 45.26 | - | 3.05% | 1 |
| Jul 22, 2025 | 43.72 | 43.92 | 43.72 | 43.92 | - | 1.17% | - |
| Jul 21, 2025 | 43.14 | 43.41 | 43.14 | 43.41 | - | 0.74% | 1 |
| Jul 18, 2025 | 43.71 | 43.71 | 43.09 | 43.09 | - | -2.22% | 1 |
| Jul 17, 2025 | 44.08 | 44.08 | 44.07 | 44.07 | - | 0.75% | 1 |
| Jul 16, 2025 | 43.55 | 43.74 | 43.55 | 43.74 | - | -1.71% | 1 |
| Jul 15, 2025 | 44.53 | 44.53 | 44.50 | 44.50 | - | 0.07% | 1 |
| Jul 14, 2025 | 44.44 | 44.47 | 44.44 | 44.47 | - | 1.23% | 200 |
| Jul 11, 2025 | 44.49 | 44.49 | 43.93 | 43.93 | - | -1.10% | 200 |
| Jul 10, 2025 | 43.47 | 44.42 | 43.47 | 44.42 | - | 3.16% | 200 |
| Jul 9, 2025 | 43.10 | 43.10 | 42.80 | 43.06 | - | 1.13% | 200 |
| Jul 8, 2025 | 42.32 | 42.58 | 42.32 | 42.58 | - | 0.05% | 12 |
| Jul 7, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | - | -0.02% | 12 |
| Jul 4, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | - | -0.30% | 12 |
| Jul 3, 2025 | 42.32 | 42.70 | 42.32 | 42.70 | - | 2.18% | - |
| Jul 2, 2025 | 41.44 | 41.79 | 41.44 | 41.79 | - | 5.82% | - |
| Jul 1, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | - | -1.27% | - |
| Jun 30, 2025 | 40.40 | 40.40 | 40.00 | 40.00 | - | 0.35% | - |
| Jun 27, 2025 | 39.67 | 39.86 | 39.67 | 39.86 | - | 0.68% | 82 |
| Jun 26, 2025 | 39.58 | 39.59 | 39.58 | 39.59 | - | -0.70% | - |
| Jun 25, 2025 | 40.20 | 40.20 | 39.87 | 39.87 | - | -0.52% | 82 |
| Jun 24, 2025 | 39.79 | 40.08 | 39.79 | 40.08 | - | 0.93% | - |
| Jun 23, 2025 | 39.57 | 39.71 | 39.57 | 39.71 | - | 0.35% | - |
| Jun 20, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | - | -0.95% | 12 |
| Jun 19, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | 0.99% | 12 |
| Jun 18, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | - | -0.60% | - |
| Jun 17, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | 0.45% | - |
| Jun 16, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | - | -1.12% | - |
| Jun 13, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | - | -0.69% | 12 |
| Jun 12, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | - | -2.54% | - |
| Jun 11, 2025 | 41.52 | 41.52 | 41.40 | 41.40 | - | -0.93% | 82 |
| Jun 10, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | - | 1.46% | 12 |
| Jun 9, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | - | 0.76% | 12 |
| Jun 6, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | - | -0.80% | 12 |
| Jun 5, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | - | -0.96% | 12 |
| Jun 4, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | - | 1.46% | 12 |
| Jun 3, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | - | -1.23% | 12 |
| Jun 2, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | - | -1.38% | 12 |
| May 30, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | - | 0.41% | 12 |
| May 29, 2025 | 42.37 | 42.37 | 41.93 | 41.93 | - | -1.60% | 12 |
| May 28, 2025 | 42.68 | 42.68 | 42.61 | 42.61 | - | 1.16% | - |
| May 27, 2025 | 42.01 | 42.12 | 42.01 | 42.12 | - | 0.45% | - |
| May 26, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | - | -0.31% | 12 |