Interparfums SA (LON:0IUJ)
London · Delayed Price · Currency is GBP · Price in EUR 25.10
-0.24 (-0.95%)
At close: Feb 11, 2026
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.20 | 25.34 | 25.00 | 25.10 | 25.10 | -0.95% | 1 |
| Feb 10, 2026 | 24.94 | 25.34 | 25.10 | 25.34 | 25.34 | 1.60% | - |
| Feb 9, 2026 | 25.30 | 25.34 | 24.94 | 24.94 | 24.94 | 0.48% | 21 |
| Feb 6, 2026 | 25.13 | 25.24 | 24.74 | 24.82 | 24.82 | -1.27% | 60 |
| Feb 5, 2026 | 25.68 | 25.64 | 25.14 | 25.14 | 25.14 | -0.55% | 63 |
| Feb 4, 2026 | 24.80 | 25.28 | 24.78 | 25.28 | 25.28 | -0.24% | 4 |
| Feb 3, 2026 | 25.49 | 25.34 | 25.26 | 25.34 | 25.34 | -1.17% | 27 |
| Feb 2, 2026 | 25.66 | 25.68 | 25.64 | 25.64 | 25.64 | -0.23% | - |
| Jan 30, 2026 | 25.68 | 25.70 | 25.46 | 25.70 | 25.70 | - | 1 |
| Jan 29, 2026 | 25.87 | 25.70 | 25.52 | 25.70 | 25.70 | 2.64% | 28 |
| Jan 28, 2026 | 24.82 | 25.04 | 25.04 | 25.04 | 25.04 | -2.26% | - |
| Jan 27, 2026 | 26.00 | 26.00 | 25.58 | 25.62 | 25.62 | -1.31% | 17 |
| Jan 26, 2026 | 26.29 | 26.32 | 25.96 | 25.96 | 25.96 | -1.59% | 6 |
| Jan 23, 2026 | 24.82 | 26.38 | 25.30 | 26.38 | 26.38 | 2.73% | 1,131 |
| Jan 22, 2026 | 24.29 | 25.80 | 24.24 | 25.68 | 25.68 | 7.00% | 252 |
| Jan 21, 2026 | 24.00 | 24.10 | 23.95 | 24.00 | 24.00 | 0.17% | 766 |
| Jan 20, 2026 | 24.29 | 24.20 | 23.84 | 23.96 | 23.96 | -3.15% | 1,294 |
| Jan 19, 2026 | 25.09 | 25.18 | 24.56 | 24.74 | 24.74 | -2.83% | 112 |
| Jan 16, 2026 | 25.81 | 25.78 | 25.46 | 25.46 | 25.46 | -1.39% | 240 |
| Jan 15, 2026 | 26.02 | 25.82 | 25.82 | 25.82 | 25.82 | -1.00% | 1,297 |
| Jan 14, 2026 | 26.00 | 26.32 | 26.00 | 26.08 | 26.08 | 1.09% | 401 |
| Jan 13, 2026 | 25.81 | 25.96 | 25.80 | 25.80 | 25.80 | -1.53% | 27 |
| Jan 12, 2026 | 26.18 | 26.20 | 26.20 | 26.20 | 26.20 | 0.85% | 1 |
| Jan 9, 2026 | 24.96 | 26.10 | 25.95 | 25.98 | 25.98 | 4.59% | 572 |
| Jan 8, 2026 | 24.40 | 24.84 | 24.44 | 24.84 | 24.84 | -0.24% | 20 |
| Jan 7, 2026 | 25.30 | 24.90 | 24.84 | 24.90 | 24.90 | -0.24% | 18 |
| Jan 6, 2026 | 25.15 | 25.12 | 24.96 | 24.96 | 24.96 | -0.79% | 14 |
| Jan 5, 2026 | 25.09 | 25.30 | 25.06 | 25.16 | 25.16 | 0.40% | 8 |
| Jan 2, 2026 | 25.30 | 25.36 | 24.98 | 25.06 | 25.06 | -0.24% | 38 |
| Dec 31, 2025 | 25.36 | 25.12 | 25.12 | 25.12 | 25.12 | - | 100 |
| Dec 30, 2025 | 25.30 | 25.12 | 25.12 | 25.12 | 25.12 | -0.48% | 3 |
| Dec 29, 2025 | 24.80 | 25.30 | 24.76 | 25.24 | 25.24 | 1.45% | 294 |
| Dec 24, 2025 | 24.82 | 25.24 | 24.76 | 24.88 | 24.88 | -0.88% | 224 |
| Dec 23, 2025 | 25.28 | 25.40 | 25.10 | 25.10 | 25.10 | -0.87% | 72 |
| Dec 22, 2025 | 25.24 | 25.32 | 25.20 | 25.32 | 25.32 | 0.24% | 1,207 |
| Dec 19, 2025 | 25.45 | 25.42 | 25.02 | 25.26 | 25.26 | -0.39% | 306 |
| Dec 18, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.08% | - |
| Dec 17, 2025 | 25.41 | 25.50 | 25.26 | 25.38 | 25.38 | -0.70% | 2 |
| Dec 16, 2025 | 25.38 | 25.56 | 25.36 | 25.56 | 25.56 | 1.03% | 80 |
| Dec 15, 2025 | 25.03 | 25.32 | 25.20 | 25.30 | 25.30 | 1.12% | 80 |
| Dec 12, 2025 | 24.90 | 25.02 | 24.98 | 25.02 | 25.02 | 0.56% | 4 |
| Dec 11, 2025 | 24.84 | 24.88 | 24.88 | 24.88 | 24.88 | 0.65% | 5 |
| Dec 10, 2025 | 24.69 | 24.72 | 24.72 | 24.72 | 24.72 | -0.16% | 12 |
| Dec 9, 2025 | 24.84 | 24.84 | 24.76 | 24.76 | 24.76 | -1.51% | 15 |
| Dec 8, 2025 | 25.64 | 25.48 | 25.14 | 25.14 | 25.14 | - | 101 |
| Dec 5, 2025 | 24.98 | 25.14 | 24.96 | 25.14 | 25.14 | 1.70% | 10 |
| Dec 4, 2025 | 24.40 | 24.76 | 24.40 | 24.72 | 24.72 | 1.64% | 9 |
| Dec 3, 2025 | 24.50 | 24.50 | 24.20 | 24.32 | 24.32 | -0.90% | 500 |
| Dec 2, 2025 | 24.61 | 24.76 | 24.50 | 24.54 | 24.54 | 1.57% | 2,091 |
| Dec 1, 2025 | 24.50 | 24.38 | 24.14 | 24.16 | 24.16 | -0.58% | 86 |