International Paper Company (FRA:INP)
Germany · Delayed Price · Currency is EUR 29.00
+0.40 (1.40%)
Last updated: Jun 3, 2026, 8:40 AM CET
FRA:INP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1.40% | - |
| 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% | - |
| May 8, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.16 | 0.70% | 70 |
| May 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.96 | 1.43% | - |
| May 6, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 27.57 | 5.26% | 250 |
| May 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.19 | -1.48% | - |
| May 4, 2026 | 26.80 | 27.40 | 26.80 | 27.00 | 26.58 | 0.75% | 150 |
| Apr 30, 2026 | 28.40 | 28.40 | 25.60 | 26.80 | 26.39 | -6.29% | 44 |
| Apr 29, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.16 | 1.42% | - |
| Apr 28, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 27.76 | 3.68% | 400 |
| Apr 27, 2026 | 27.80 | 28.00 | 27.20 | 27.20 | 26.78 | -2.86% | 200 |
| Apr 24, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 27.57 | -3.45% | - |
| Apr 23, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 28.55 | - | 35 |
| Apr 22, 2026 | 30.20 | 30.20 | 29.00 | 29.00 | 28.55 | -7.05% | 250 |
| Apr 21, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 30.72 | -0.64% | - |
| Apr 20, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 30.91 | 0.64% | - |
| Apr 17, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 30.72 | 0.65% | - |
| Apr 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.52 | 0.65% | - |
| Apr 15, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.32 | - | - |
| Apr 14, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.32 | 1.32% | 125 |
| Apr 13, 2026 | 31.00 | 31.40 | 30.40 | 30.40 | 29.93 | -3.18% | 165 |
| Apr 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.91 | - | - |
| Apr 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.91 | 1.29% | - |
| Apr 8, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 30.52 | 5.44% | - |
| Apr 7, 2026 | 29.80 | 30.20 | 29.40 | 29.40 | 28.95 | -3.03% | 350 |
| Apr 2, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.85 | -2.29% | - |
| Apr 1, 2026 | 30.86 | 31.03 | 30.86 | 31.03 | 30.55 | 1.47% | - |
| Mar 31, 2026 | 30.65 | 30.65 | 30.58 | 30.58 | 30.11 | 0.20% | - |
| Mar 30, 2026 | 30.59 | 31.27 | 30.52 | 30.52 | 30.05 | -2.65% | 100 |
| Mar 27, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 30.86 | - | - |
| Mar 26, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 30.86 | -1.04% | - |
| Mar 25, 2026 | 31.03 | 31.68 | 31.03 | 31.68 | 31.19 | 3.94% | 515 |
| Mar 24, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.01 | 5.07% | - |
| Mar 23, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 28.56 | -2.49% | - |