International Paper Company (FRA:INP)
Germany · Delayed Price · Currency is EUR 33.40
+1.00 (3.09%)
At close: Jul 17, 2026
FRA:INP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 32.80 | 33.40 | 32.80 | 33.40 | 33.40 | 3.09% | - |
| Jul 16, 2026 | 32.00 | 32.40 | 31.80 | 32.40 | 32.40 | 0.62% | 35 |
| Jul 15, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 1.90% | - |
| Jul 14, 2026 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | -4.82% | - |
| Jul 13, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | 0.61% | - |
| Jul 10, 2026 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 3.13% | - |
| Jul 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 8, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -4.19% | - |
| Jul 7, 2026 | 33.60 | 33.60 | 33.20 | 33.40 | 33.40 | -0.60% | 580 |
| Jul 6, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Jul 3, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Jul 2, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Jul 1, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 30, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Jun 29, 2026 | 33.80 | 33.80 | 32.80 | 32.80 | 32.80 | -3.53% | 700 |
| Jun 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | 70 |
| Jun 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 6.29% | - |
| Jun 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jun 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | 17 |
| Jun 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Jun 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 200 |
| Jun 18, 2026 | 31.40 | 33.00 | 31.40 | 33.00 | 33.00 | 5.77% | 155 |
| Jun 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jun 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jun 15, 2026 | 31.20 | 31.80 | 31.20 | 31.40 | 31.40 | 3.97% | 390 |
| Jun 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 9.42% | 70 |
| Jun 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -6.12% | - |
| Jun 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 3.52% | - |
| Jun 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Jun 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jun 5, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 2.10% | - |
| Jun 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jun 3, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - | - |
| Jun 2, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 2.88% | 23 |
| Jun 1, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| May 29, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 4.38% | - |
| May 28, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | - | - |
| May 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| May 26, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 0.74% | 100 |
| May 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| May 22, 2026 | 26.80 | 26.80 | 26.40 | 26.60 | 26.60 | 4.72% | 10 |
| May 21, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.40 | 1.57% | - |
| May 20, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.01 | 0.79% | - |
| May 19, 2026 | 26.00 | 26.40 | 25.20 | 25.20 | 24.81 | -3.08% | 940 |
| May 18, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 25.60 | -2.26% | 70 |
| May 15, 2026 | 26.80 | 27.00 | 26.60 | 26.60 | 26.19 | -2.21% | 70 |
| May 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.78 | -2.16% | - |
| May 13, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.37 | 1.46% | 34 |
| May 12, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 26.98 | - | 70 |
| May 11, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 26.98 | -4.20% | - |