International Paper Company (FRA:INP)
Germany · Delayed Price · Currency is EUR 39.71
-0.48 (-1.19%)
Last updated: Sep 9, 2025, 3:51 PM CET
FRA:INP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.11 | 40.11 | 39.71 | 39.71 | - | -1.19% | 93 |
| Sep 8, 2025 | 41.37 | 41.37 | 40.19 | 40.19 | - | -2.69% | 93 |
| Sep 5, 2025 | 41.29 | 41.30 | 41.29 | 41.30 | - | 0.76% | 93 |
| Sep 4, 2025 | 41.17 | 41.17 | 40.99 | 40.99 | - | -2.03% | - |
| Sep 3, 2025 | 42.08 | 42.08 | 41.84 | 41.84 | - | -0.14% | 93 |
| Sep 2, 2025 | 42.25 | 42.25 | 41.90 | 41.90 | - | -0.45% | 93 |
| Sep 1, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | - | 0.77% | 93 |
| Aug 29, 2025 | 41.72 | 41.77 | 41.72 | 41.77 | - | -0.02% | 93 |
| Aug 28, 2025 | 41.40 | 41.78 | 41.40 | 41.78 | - | -0.12% | 93 |
| Aug 27, 2025 | 41.80 | 41.83 | 41.50 | 41.83 | - | -0.31% | 93 |
| Aug 26, 2025 | 42.22 | 42.22 | 41.96 | 41.96 | - | 0.36% | - |
| Aug 25, 2025 | 41.36 | 41.81 | 41.36 | 41.81 | - | 1.36% | - |
| Aug 22, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | - | 1.75% | 600 |
| Aug 21, 2025 | 40.22 | 40.80 | 40.22 | 40.54 | - | 1.05% | 600 |
| Aug 20, 2025 | 40.38 | 40.38 | 40.12 | 40.12 | - | -0.05% | 1 |
| Aug 19, 2025 | 39.93 | 40.14 | 39.93 | 40.14 | - | 1.36% | 1 |
| Aug 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | -1.27% | 1 |
| Aug 15, 2025 | 40.58 | 40.58 | 40.11 | 40.11 | - | -0.35% | 1 |
| Aug 14, 2025 | 41.30 | 41.30 | 40.25 | 40.25 | - | -2.59% | - |
| Aug 13, 2025 | 41.19 | 41.32 | 41.19 | 41.32 | - | 2.63% | 1 |
| Aug 12, 2025 | 40.49 | 40.49 | 40.26 | 40.26 | - | -0.17% | 1 |
| Aug 11, 2025 | 40.59 | 40.59 | 40.33 | 40.33 | - | -1.56% | 1 |
| Aug 8, 2025 | 41.09 | 41.09 | 40.97 | 40.97 | - | 1.69% | 1 |
| Aug 7, 2025 | 39.58 | 40.29 | 39.58 | 40.29 | - | 2.68% | 1 |
| Aug 6, 2025 | 39.79 | 39.79 | 39.24 | 39.24 | - | -0.91% | 1 |
| Aug 5, 2025 | 39.55 | 39.60 | 39.55 | 39.60 | - | -0.18% | 1 |
| Aug 4, 2025 | 39.79 | 39.79 | 39.67 | 39.67 | - | 0.10% | 1 |
| Aug 1, 2025 | 40.65 | 40.65 | 39.63 | 39.63 | - | -12.36% | 1 |
| 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% | - |