Interparfums SA (LON:0IUJ)
London · Delayed Price · Currency is GBP · Price in EUR 29.14
-0.46 (-1.55%)
At close: Oct 28, 2025
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 29.53 | 29.78 | 29.14 | 29.14 | 29.14 | -1.55% | 25 |
| Oct 27, 2025 | 30.25 | 29.94 | 29.60 | 29.60 | 29.60 | -0.20% | 304 |
| Oct 24, 2025 | 29.76 | 29.66 | 29.66 | 29.66 | 29.66 | -2.24% | 3 |
| Oct 23, 2025 | 30.33 | 30.34 | 30.10 | 30.34 | 30.34 | -0.52% | 50 |
| Oct 22, 2025 | 29.93 | 30.50 | 29.56 | 30.50 | 30.50 | 1.46% | 7 |
| Oct 21, 2025 | 30.29 | 31.24 | 29.94 | 30.06 | 30.06 | -0.20% | 329 |
| Oct 20, 2025 | 30.23 | 30.42 | 29.90 | 30.12 | 30.12 | 1.96% | 157 |
| Oct 17, 2025 | 29.70 | 29.54 | 29.44 | 29.54 | 29.54 | -0.64% | 19 |
| Oct 16, 2025 | 29.36 | 29.73 | 29.64 | 29.73 | 29.73 | 1.61% | 825 |
| Oct 15, 2025 | 28.18 | 29.60 | 28.34 | 29.26 | 29.26 | 6.17% | 1,489 |
| Oct 14, 2025 | 28.06 | 27.98 | 27.56 | 27.56 | 27.56 | -1.36% | 99 |
| Oct 13, 2025 | 28.00 | 28.24 | 27.86 | 27.94 | 27.94 | -1.06% | 1,901 |
| Oct 10, 2025 | 28.10 | 28.24 | 28.24 | 28.24 | 28.24 | 0.07% | 1,709 |
| Oct 9, 2025 | 29.11 | 29.14 | 28.22 | 28.22 | 28.22 | -2.35% | 259 |
| Oct 8, 2025 | 28.61 | 29.12 | 28.70 | 28.90 | 28.90 | 1.33% | 3 |
| Oct 7, 2025 | 28.04 | 28.54 | 28.46 | 28.52 | 28.52 | 1.21% | 156 |
| Oct 6, 2025 | 28.58 | 28.60 | 28.06 | 28.18 | 28.18 | -1.74% | 39 |
| Oct 3, 2025 | 28.48 | 28.68 | 28.46 | 28.68 | 28.68 | 0.77% | 13 |
| Oct 2, 2025 | 28.00 | 28.56 | 28.06 | 28.46 | 28.46 | 1.50% | 3 |
| Oct 1, 2025 | 27.95 | 28.26 | 28.00 | 28.04 | 28.04 | - | 42 |
| Sep 30, 2025 | 28.31 | 28.36 | 28.00 | 28.04 | 28.04 | -1.41% | 3,994 |
| Sep 29, 2025 | 28.52 | 28.44 | 27.73 | 28.44 | 28.44 | -1.73% | 296 |
| Sep 26, 2025 | 29.41 | 28.94 | 28.78 | 28.94 | 28.94 | -1.09% | 82 |
| Sep 25, 2025 | 29.49 | 29.28 | 29.16 | 29.26 | 29.26 | -1.35% | 7 |
| Sep 24, 2025 | 29.20 | 29.66 | 28.98 | 29.66 | 29.66 | 1.64% | 787 |
| Sep 23, 2025 | 28.80 | 29.50 | 29.18 | 29.18 | 29.18 | 0.34% | 3,848 |
| Sep 22, 2025 | 29.07 | 29.08 | 28.80 | 29.08 | 29.08 | -0.21% | 33 |
| Sep 19, 2025 | 29.41 | 29.60 | 29.14 | 29.14 | 29.14 | -1.55% | 26 |
| Sep 18, 2025 | 29.28 | 29.60 | 29.40 | 29.60 | 29.60 | 1.16% | 10 |
| Sep 17, 2025 | 29.05 | 29.26 | 29.18 | 29.26 | 29.26 | 0.14% | 2,503 |
| Sep 16, 2025 | 29.89 | 29.92 | 29.22 | 29.22 | 29.22 | -2.40% | 21 |
| Sep 15, 2025 | 29.66 | 29.94 | 29.40 | 29.94 | 29.94 | 1.49% | 8 |
| Sep 12, 2025 | 28.94 | 29.56 | 29.32 | 29.50 | 29.50 | 1.48% | 17 |
| Sep 11, 2025 | 29.60 | 29.70 | 29.04 | 29.07 | 29.07 | -2.38% | 39 |
| Sep 10, 2025 | 30.29 | 30.30 | 29.54 | 29.78 | 29.78 | -1.19% | 23 |
| Sep 9, 2025 | 28.80 | 30.60 | 29.06 | 30.14 | 30.14 | - | 595 |
| Sep 8, 2025 | 30.29 | 30.32 | 30.00 | 30.14 | 30.14 | -0.59% | 4 |
| Sep 5, 2025 | 30.90 | 30.92 | 30.32 | 30.32 | 30.32 | -2.26% | 105 |
| Sep 4, 2025 | 30.71 | 31.02 | 30.74 | 31.02 | 31.02 | 0.52% | 1 |
| Sep 3, 2025 | 30.61 | 31.00 | 30.86 | 30.86 | 30.86 | -0.39% | 76 |
| Sep 2, 2025 | 31.32 | 31.32 | 30.98 | 30.98 | 30.98 | -1.53% | 12 |
| Sep 1, 2025 | 31.49 | 31.60 | 31.46 | 31.46 | 31.46 | -1.75% | - |
| Aug 29, 2025 | 32.21 | 32.04 | 32.02 | 32.02 | 32.02 | -1.29% | 4 |
| Aug 28, 2025 | 31.57 | 32.58 | 32.44 | 32.44 | 32.44 | 3.51% | 61 |
| Aug 27, 2025 | 31.11 | 31.40 | 31.34 | 31.34 | 31.34 | -0.76% | 3 |
| Aug 26, 2025 | 31.89 | 31.58 | 31.24 | 31.58 | 31.58 | -3.01% | 3 |
| Aug 25, 2025 | 32.70 | 32.70 | 32.30 | 32.56 | 32.56 | -0.15% | 2 |
| Aug 22, 2025 | 32.58 | 32.80 | 32.70 | 32.61 | 32.61 | -0.03% | - |
| Aug 21, 2025 | 33.01 | 32.62 | 32.62 | 32.62 | 32.62 | -1.51% | 43 |
| Aug 20, 2025 | 32.46 | 33.12 | 32.50 | 33.12 | 33.12 | 0.98% | 8 |