Interparfums SA (LON:0IUJ)
London · Delayed Price · Currency is GBP · Price in EUR 29.97
+0.47 (1.59%)
At close: Sep 15, 2025
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 31.91 | 32.80 | 32.44 | 32.80 | 32.80 | 3.34% | 53 |
| Aug 18, 2025 | 32.00 | 32.00 | 31.74 | 31.74 | 31.74 | -1.00% | 2,957 |
| Aug 15, 2025 | 32.02 | 32.06 | 32.06 | 32.06 | 32.06 | -0.12% | - |
| Aug 14, 2025 | 32.21 | 32.10 | 32.10 | 32.10 | 32.10 | 1.01% | - |
| Aug 13, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.87% | - |
| Aug 12, 2025 | 32.12 | 32.06 | 31.94 | 32.06 | 32.06 | -1.66% | 1 |
| Aug 11, 2025 | 32.46 | 32.82 | 32.60 | 32.60 | 32.60 | 0.12% | 197 |
| Aug 8, 2025 | 32.77 | 32.56 | 32.56 | 32.56 | 32.56 | -0.79% | 2 |
| Aug 7, 2025 | 31.72 | 32.84 | 31.78 | 32.82 | 32.82 | 3.34% | 26 |
| Aug 6, 2025 | 32.04 | 32.08 | 31.64 | 31.76 | 31.76 | -1.06% | 216 |
| Aug 5, 2025 | 32.37 | 32.10 | 32.02 | 32.10 | 32.10 | -0.06% | 3,355 |
| Aug 4, 2025 | 32.00 | 32.30 | 31.96 | 32.12 | 32.12 | 0.12% | - |
| Aug 1, 2025 | 32.02 | 32.16 | 31.80 | 32.08 | 32.08 | -1.78% | 24 |
| Jul 31, 2025 | 32.80 | 32.88 | 32.66 | 32.66 | 32.66 | -0.31% | 25 |
| Jul 30, 2025 | 31.81 | 32.76 | 32.26 | 32.76 | 32.76 | 2.70% | 4 |
| Jul 29, 2025 | 32.33 | 32.18 | 31.90 | 31.90 | 31.90 | -1.60% | 1 |
| Jul 28, 2025 | 33.01 | 33.06 | 32.42 | 32.42 | 32.42 | 1.12% | 176 |
| Jul 25, 2025 | 32.02 | 32.46 | 31.70 | 32.06 | 32.06 | -0.19% | 127 |
| Jul 24, 2025 | 34.63 | 33.26 | 31.10 | 32.12 | 32.12 | -9.32% | 169 |
| Jul 23, 2025 | 34.50 | 35.50 | 34.82 | 35.42 | 35.42 | 5.04% | 45 |
| Jul 22, 2025 | 33.09 | 33.72 | 33.10 | 33.72 | 33.72 | 0.06% | 11 |
| Jul 21, 2025 | 33.49 | 33.70 | 33.52 | 33.70 | 33.70 | -1.06% | 68 |
| Jul 18, 2025 | 34.21 | 34.26 | 34.06 | 34.06 | 34.06 | -1.07% | 13 |
| Jul 17, 2025 | 34.25 | 34.58 | 34.16 | 34.43 | 34.43 | 0.08% | 265 |
| Jul 16, 2025 | 34.48 | 34.40 | 34.26 | 34.40 | 34.40 | -0.81% | 4 |
| Jul 15, 2025 | 34.69 | 34.70 | 34.50 | 34.68 | 34.68 | 0.58% | 22 |
| Jul 14, 2025 | 34.29 | 34.48 | 33.96 | 34.48 | 34.48 | -0.29% | 1 |
| Jul 11, 2025 | 34.80 | 34.66 | 34.54 | 34.58 | 34.58 | -0.86% | - |
| Jul 10, 2025 | 34.21 | 34.88 | 34.30 | 34.88 | 34.88 | 0.93% | 13 |
| Jul 9, 2025 | 34.61 | 34.56 | 34.56 | 34.56 | 34.56 | 0.12% | 3 |