International Paper Company (VIE:IPCO)
Austria · Delayed Price · Currency is EUR 40.04
-0.95 (-2.32%)
At close: Sep 8, 2025
VIE:IPCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.34 | 40.42 | 40.08 | 40.08 | - | 0.10% | - |
| Sep 8, 2025 | 41.61 | 41.61 | 40.04 | 40.04 | - | -2.32% | - |
| Sep 5, 2025 | 41.47 | 41.47 | 40.99 | 40.99 | - | -0.19% | - |
| Sep 4, 2025 | 41.34 | 41.39 | 41.07 | 41.07 | - | -0.87% | - |
| Sep 3, 2025 | 42.34 | 42.34 | 41.43 | 41.43 | - | -0.67% | - |
| Sep 2, 2025 | 42.43 | 42.45 | 41.71 | 41.71 | - | -1.81% | - |
| Sep 1, 2025 | 42.37 | 42.48 | 42.37 | 42.48 | - | 1.09% | - |
| Aug 29, 2025 | 41.92 | 42.02 | 41.76 | 42.02 | - | 0.72% | - |
| Aug 28, 2025 | 41.58 | 42.44 | 41.58 | 41.72 | - | 0.14% | 246 |
| Aug 27, 2025 | 42.00 | 42.08 | 41.58 | 41.66 | - | -0.81% | 1 |
| Aug 26, 2025 | 42.43 | 42.43 | 41.94 | 42.00 | - | 0.19% | - |
| Aug 25, 2025 | 41.86 | 41.92 | 41.70 | 41.92 | - | -0.21% | - |
| Aug 22, 2025 | 41.44 | 42.01 | 41.44 | 42.01 | - | 1.50% | 212 |
| Aug 21, 2025 | 40.42 | 41.39 | 40.29 | 41.39 | - | 2.12% | 492 |
| Aug 20, 2025 | 40.58 | 40.58 | 40.44 | 40.53 | - | 0.77% | - |
| Aug 19, 2025 | 40.07 | 40.28 | 40.07 | 40.22 | - | -0.57% | 26 |
| Aug 18, 2025 | 39.82 | 40.45 | 39.67 | 40.45 | - | 1.61% | 246 |
| Aug 15, 2025 | 40.65 | 40.65 | 39.81 | 39.81 | - | -3.70% | - |
| Aug 13, 2025 | 41.40 | 41.40 | 41.34 | 41.34 | - | 1.47% | - |
| Aug 12, 2025 | 40.65 | 40.74 | 40.59 | 40.74 | - | 0.74% | - |
| Aug 11, 2025 | 40.87 | 41.01 | 40.44 | 40.44 | - | -1.56% | - |
| Aug 8, 2025 | 41.28 | 41.42 | 41.08 | 41.08 | - | 0.96% | - |
| Aug 7, 2025 | 39.87 | 40.69 | 39.86 | 40.69 | - | 2.83% | - |
| Aug 6, 2025 | 39.96 | 39.97 | 39.57 | 39.57 | - | 0.61% | - |
| Aug 5, 2025 | 39.34 | 39.50 | 39.26 | 39.33 | - | -2.33% | 492 |
| Aug 4, 2025 | 40.20 | 40.37 | 40.14 | 40.27 | - | 1.98% | - |
| Aug 1, 2025 | 41.18 | 41.18 | 39.49 | 39.49 | - | -9.43% | 181 |
| Jul 31, 2025 | 47.16 | 47.16 | 43.59 | 43.60 | - | -7.45% | 1,365 |
| Jul 30, 2025 | 47.24 | 47.37 | 46.79 | 47.11 | - | -0.72% | - |
| Jul 29, 2025 | 48.17 | 48.21 | 47.45 | 47.45 | - | -1.13% | - |
| Jul 28, 2025 | 47.71 | 47.99 | 47.71 | 47.99 | - | 2.48% | - |
| Jul 25, 2025 | 46.68 | 46.84 | 46.59 | 46.83 | - | 0.56% | - |
| Jul 24, 2025 | 46.12 | 46.57 | 45.20 | 46.57 | - | 1.46% | 645 |
| Jul 23, 2025 | 44.99 | 45.90 | 44.81 | 45.90 | - | 3.80% | 130 |
| Jul 22, 2025 | 43.94 | 44.22 | 43.85 | 44.22 | - | 0.57% | - |
| Jul 21, 2025 | 43.41 | 43.97 | 43.33 | 43.97 | - | 1.85% | - |
| Jul 18, 2025 | 43.70 | 43.78 | 43.17 | 43.17 | - | -1.46% | - |
| Jul 17, 2025 | 44.32 | 44.32 | 43.81 | 43.81 | - | 1.46% | - |
| Jul 16, 2025 | 43.60 | 44.09 | 43.18 | 43.18 | - | -3.38% | 246 |
| Jul 15, 2025 | 44.37 | 44.90 | 44.37 | 44.69 | - | 0.43% | - |
| Jul 14, 2025 | 44.70 | 44.70 | 44.38 | 44.50 | - | -0.11% | 1 |
| Jul 11, 2025 | 44.72 | 44.72 | 44.17 | 44.55 | - | -0.91% | - |
| Jul 10, 2025 | 43.67 | 44.96 | 43.67 | 44.96 | - | 3.95% | - |
| Jul 9, 2025 | 43.29 | 43.61 | 43.00 | 43.25 | - | 0.79% | 2 |
| Jul 8, 2025 | 42.49 | 42.91 | 42.32 | 42.91 | - | 1.11% | 494 |
| Jul 7, 2025 | 42.65 | 42.66 | 42.44 | 42.44 | - | -0.33% | 494 |
| Jul 4, 2025 | 42.64 | 42.65 | 42.49 | 42.58 | - | -0.56% | 233 |
| Jul 3, 2025 | 42.58 | 42.93 | 42.56 | 42.82 | - | 1.01% | 2 |
| Jul 2, 2025 | 42.21 | 42.39 | 42.00 | 42.39 | - | 2.79% | - |
| Jul 1, 2025 | 39.77 | 41.24 | 39.42 | 41.24 | - | 3.33% | 237 |