Interparfums SA (LON:0IUJ)
London · Delayed Price · Currency is GBP · Price in EUR 23.00
-0.92 (-3.85%)
At close: Mar 12, 2026
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 23.62 | 23.18 | 23.00 | 23.00 | 23.00 | -3.85% | 3 |
| Mar 11, 2026 | 23.91 | 23.92 | 23.70 | 23.92 | 23.92 | 2.22% | 196 |
| Mar 10, 2026 | 23.07 | 23.50 | 23.38 | 23.40 | 23.40 | 1.83% | 106,039 |
| Mar 9, 2026 | 22.88 | 22.98 | 22.64 | 22.98 | 22.98 | -1.79% | 5 |
| Mar 6, 2026 | 22.98 | 23.58 | 22.92 | 23.40 | 23.40 | 1.83% | 248 |
| Mar 5, 2026 | 23.01 | 22.98 | 22.98 | 22.98 | 22.98 | -1.37% | - |
| Mar 4, 2026 | 22.75 | 23.30 | 22.82 | 23.30 | 23.30 | 2.37% | - |
| Mar 3, 2026 | 23.85 | 23.34 | 22.76 | 22.76 | 22.76 | -4.45% | 12,031 |
| Mar 2, 2026 | 24.69 | 24.12 | 23.82 | 23.82 | 23.82 | -2.93% | 83 |
| Feb 27, 2026 | 25.01 | 25.00 | 24.54 | 24.54 | 24.54 | -2.08% | 76 |
| Feb 26, 2026 | 24.58 | 25.26 | 25.06 | 25.06 | 25.06 | 2.12% | 174 |
| Feb 25, 2026 | 24.94 | 24.58 | 24.28 | 24.54 | 24.54 | -2.23% | 2,030 |
| Feb 24, 2026 | 24.92 | 25.10 | 24.80 | 25.10 | 25.10 | 0.64% | 11 |
| Feb 23, 2026 | 25.43 | 25.48 | 24.94 | 24.94 | 24.94 | -0.95% | 106,114 |
| Feb 20, 2026 | 24.69 | 25.18 | 24.80 | 25.18 | 25.18 | 1.21% | 817 |
| Feb 19, 2026 | 24.96 | 24.88 | 24.88 | 24.88 | 24.88 | -0.24% | - |
| Feb 18, 2026 | 25.03 | 25.00 | 24.76 | 24.94 | 24.94 | -0.24% | 10,846 |
| Feb 17, 2026 | 24.96 | 25.00 | 25.00 | 25.00 | 25.00 | -0.48% | - |
| Feb 16, 2026 | 25.01 | 25.14 | 24.90 | 25.12 | 25.12 | 0.64% | 13 |
| Feb 13, 2026 | 24.90 | 25.00 | 24.96 | 24.96 | 24.96 | 0.32% | 16 |
| Feb 12, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.88% | - |
| 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 |