International Paper Company (FRA:INP)
Germany · Delayed Price · Currency is EUR 30.20
+0.60 (2.03%)
At close: Sep 18, 2026
FRA:INP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Sep 17, 2026 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | - | 120 |
| Sep 16, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -0.67% | - |
| Sep 15, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | - | - |
| Sep 14, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | - | - |
| Sep 11, 2026 | 29.60 | 30.60 | 29.60 | 29.80 | 29.80 | 1.36% | 100 |
| Sep 10, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -5.16% | - |
| Sep 9, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Sep 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Sep 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Sep 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Sep 3, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Sep 2, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | -1.25% | - |
| Sep 1, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | -4.19% | - |
| Aug 31, 2026 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Aug 28, 2026 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| Aug 27, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Aug 26, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 1.73% | - |
| Aug 25, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| Aug 24, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 2.30% | - |
| Aug 21, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | - | - |
| Aug 20, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | -1.14% | 150 |
| Aug 19, 2026 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | 1.73% | - |
| Aug 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Aug 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 14, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 13, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.00 | -0.56% | - |
| Aug 12, 2026 | 36.20 | 36.80 | 35.60 | 35.60 | 35.20 | -0.56% | 2 |
| Aug 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.39 | 0.56% | - |
| Aug 10, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.20 | 2.30% | - |
| Aug 7, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.41 | -1.69% | - |
| Aug 6, 2026 | 36.60 | 36.60 | 35.40 | 35.40 | 35.00 | -3.28% | - |
| Aug 5, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.19 | 1.67% | - |
| Aug 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.59 | 0.56% | - |
| Aug 3, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.39 | -4.79% | 200 |
| Jul 31, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.17 | 2.73% | - |
| Jul 30, 2026 | 36.80 | 37.20 | 36.60 | 36.60 | 36.19 | -3.17% | 359 |
| Jul 29, 2026 | 38.40 | 38.40 | 37.80 | 37.80 | 37.37 | -1.56% | - |
| Jul 28, 2026 | 37.80 | 38.40 | 37.80 | 38.40 | 37.97 | 3.23% | - |
| Jul 27, 2026 | 37.20 | 37.20 | 37.00 | 37.20 | 36.78 | 10.71% | 500 |
| Jul 24, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.22 | - | - |
| Jul 23, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.22 | 3.70% | - |
| Jul 22, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 32.03 | 3.18% | - |
| Jul 21, 2026 | 31.80 | 32.20 | 31.40 | 31.40 | 31.04 | -3.09% | 55 |
| Jul 20, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.03 | -2.99% | - |
| Jul 17, 2026 | 32.80 | 33.40 | 32.80 | 33.40 | 33.02 | 3.09% | - |
| Jul 16, 2026 | 32.00 | 32.40 | 31.80 | 32.40 | 32.03 | 0.62% | 35 |
| Jul 15, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 31.84 | 1.90% | - |
| Jul 14, 2026 | 32.40 | 32.40 | 31.60 | 31.60 | 31.24 | -4.82% | - |
| Jul 13, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 32.82 | 0.61% | - |