Interpump Group S.p.A. (0EWD.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:30AM BST
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 40.43 | 41.08 | 40.48 | 40.98 | 40.98 | 8,995 |
| 10 Oct 2024 | 40.88 | 40.82 | 40.34 | 40.52 | 40.52 | 9,265 |
| 09 Oct 2024 | 41.08 | 41.08 | 40.78 | 41.00 | 41.00 | 24,367 |
| 08 Oct 2024 | 41.02 | 41.18 | 40.52 | 41.00 | 41.00 | 2,332 |
| 07 Oct 2024 | 41.31 | 41.28 | 40.50 | 41.02 | 41.02 | 6,439 |
| 04 Oct 2024 | 41.18 | 41.50 | 41.04 | 41.46 | 41.46 | 1,425 |
| 03 Oct 2024 | 41.68 | 41.70 | 40.94 | 41.00 | 41.00 | 2,293 |
| 02 Oct 2024 | 41.21 | 41.82 | 41.26 | 41.62 | 41.62 | 3,720 |
| 01 Oct 2024 | 41.92 | 42.42 | 41.38 | 41.42 | 41.42 | 9,999 |
| 30 Sept 2024 | 42.05 | 42.60 | 41.72 | 42.10 | 42.10 | 9,553 |
| 27 Sept 2024 | 41.21 | 42.50 | 41.50 | 42.50 | 42.50 | 20,027 |
| 26 Sept 2024 | 40.04 | 41.44 | 40.10 | 41.16 | 41.16 | 9,860 |
| 25 Sept 2024 | 39.52 | 39.98 | 39.58 | 39.72 | 39.72 | 1,058 |
| 24 Sept 2024 | 39.61 | 40.00 | 39.44 | 39.60 | 39.60 | 5,006 |
| 23 Sept 2024 | 39.54 | 39.48 | 38.68 | 39.34 | 39.34 | 4,176 |
| 20 Sept 2024 | 40.18 | 40.10 | 38.84 | 38.84 | 38.84 | 7,841 |
| 19 Sept 2024 | 38.81 | 40.30 | 39.44 | 40.14 | 40.14 | 32,621 |
| 18 Sept 2024 | 39.20 | 38.78 | 38.50 | 38.74 | 38.74 | 19,406 |
| 17 Sept 2024 | 38.50 | 38.98 | 38.46 | 38.90 | 38.90 | 4,131 |
| 16 Sept 2024 | 38.48 | 38.44 | 38.08 | 38.32 | 38.32 | 3,887 |
| 13 Sept 2024 | 38.27 | 38.60 | 38.34 | 38.58 | 38.58 | 3,252 |
| 12 Sept 2024 | 38.07 | 38.58 | 38.00 | 38.12 | 38.12 | 4,282 |
| 11 Sept 2024 | 38.15 | 38.52 | 37.58 | 37.58 | 37.58 | 3,561 |
| 10 Sept 2024 | 38.15 | 38.20 | 37.66 | 37.88 | 37.88 | 5,278 |
| 09 Sept 2024 | 37.57 | 38.08 | 37.44 | 38.08 | 38.08 | 1,956 |
| 06 Sept 2024 | 38.21 | 38.18 | 37.42 | 37.42 | 37.42 | 5,096 |
| 05 Sept 2024 | 38.21 | 38.28 | 37.92 | 38.08 | 38.08 | 3,847 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 39.34 | 39.54 | 38.52 | 38.80 | 38.80 | 5,923 |
| 02 Sept 2024 | 39.83 | 39.54 | 39.00 | 39.36 | 39.36 | 7,771 |
| 30 Aug 2024 | 39.03 | 39.94 | 39.08 | 39.82 | 39.82 | 13,650 |
| 29 Aug 2024 | 38.33 | 39.22 | 38.36 | 39.14 | 39.14 | 21,112 |
| 28 Aug 2024 | 38.27 | 38.64 | 38.34 | 38.34 | 38.34 | 2,335 |
| 27 Aug 2024 | 38.37 | 38.44 | 38.22 | 38.33 | 38.33 | 7,826 |
| 23 Aug 2024 | 38.31 | 38.68 | 38.34 | 38.35 | 38.35 | 1,993 |
| 22 Aug 2024 | 38.46 | 38.42 | 38.20 | 38.34 | 38.34 | 3,494 |
| 21 Aug 2024 | 38.40 | 38.46 | 37.94 | 38.42 | 38.42 | 5,513 |
| 20 Aug 2024 | 38.50 | 38.86 | 38.10 | 38.14 | 38.14 | 6,412 |
| 19 Aug 2024 | 38.09 | 38.52 | 38.10 | 38.52 | 38.52 | 4,005 |
| 16 Aug 2024 | 38.01 | 38.54 | 37.88 | 38.10 | 38.10 | 5,789 |
| 15 Aug 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 14 Aug 2024 | 37.06 | 37.54 | 36.92 | 37.32 | 37.32 | 6,693 |
| 13 Aug 2024 | 37.37 | 37.50 | 36.66 | 37.00 | 37.00 | 30,489 |
| 12 Aug 2024 | 37.21 | 37.64 | 37.30 | 37.44 | 37.44 | 9,017 |
| 09 Aug 2024 | 36.86 | 37.54 | 36.72 | 37.02 | 37.02 | 8,416 |
| 08 Aug 2024 | 37.29 | 37.36 | 36.58 | 37.04 | 37.04 | 18,616 |
| 07 Aug 2024 | 37.16 | 37.78 | 35.14 | 37.06 | 37.06 | 38,298 |
| 06 Aug 2024 | 37.02 | 37.66 | 36.42 | 36.92 | 36.92 | 4,048 |
| 05 Aug 2024 | 37.35 | 37.24 | 36.14 | 37.22 | 37.22 | 12,092 |
| 02 Aug 2024 | 38.66 | 38.46 | 37.20 | 37.32 | 37.32 | 21,112 |
| 01 Aug 2024 | 40.14 | 39.64 | 38.70 | 38.70 | 38.70 | 12,643 |
| 31 July 2024 | 39.40 | 40.46 | 40.02 | 40.16 | 40.16 | 7,116 |
| 30 July 2024 | 39.50 | 39.94 | 39.24 | 39.52 | 39.52 | 20,202 |
| 29 July 2024 | 39.91 | 40.44 | 39.54 | 39.84 | 39.84 | 10,091 |
| 26 July 2024 | 39.44 | 40.18 | 39.18 | 40.08 | 40.08 | 14,987 |
| 25 July 2024 | 42.78 | 41.88 | 38.82 | 39.48 | 39.48 | 27,406 |
| 24 July 2024 | 42.52 | 42.68 | 42.32 | 42.54 | 42.54 | 7,024 |
| 23 July 2024 | 42.52 | 42.88 | 42.36 | 42.76 | 42.76 | 7,485 |
| 22 July 2024 | 42.11 | 42.98 | 42.32 | 42.38 | 42.38 | 27,236 |
| 19 July 2024 | 41.94 | 42.14 | 41.86 | 41.90 | 41.90 | 8,859 |
| 18 July 2024 | 42.17 | 42.84 | 41.76 | 42.72 | 42.72 | 5,917 |
| 17 July 2024 | 42.48 | 42.54 | 42.22 | 42.48 | 42.48 | 324 |
| 16 July 2024 | 42.44 | 42.46 | 41.50 | 42.36 | 42.36 | 4,578 |
| 15 July 2024 | 42.95 | 42.82 | 42.52 | 42.54 | 42.54 | 2,467 |
| 12 July 2024 | 42.50 | 43.26 | 42.52 | 43.18 | 43.18 | 3,517 |
| 11 July 2024 | 41.86 | 42.68 | 41.76 | 42.54 | 42.54 | 3,598 |
| 10 July 2024 | 41.16 | 42.04 | 41.20 | 42.04 | 42.04 | 9,005 |
| 09 July 2024 | 41.39 | 41.68 | 40.84 | 40.92 | 40.92 | 3,567 |
| 08 July 2024 | 41.84 | 42.20 | 41.26 | 41.45 | 41.45 | 13,542 |
| 05 July 2024 | 42.05 | 42.42 | 41.90 | 41.94 | 41.94 | 19,001 |
| 04 July 2024 | 41.47 | 42.00 | 41.68 | 42.00 | 42.00 | 6,918 |
| 03 July 2024 | 41.06 | 41.68 | 41.34 | 41.60 | 41.60 | 4,993 |
| 02 July 2024 | 41.23 | 41.20 | 40.48 | 41.12 | 41.12 | 2,487 |
| 01 July 2024 | 41.78 | 42.00 | 40.90 | 41.04 | 41.04 | 5,234 |
| 28 June 2024 | 41.35 | 41.74 | 41.56 | 41.64 | 41.64 | 2,960 |
| 27 June 2024 | 41.21 | 41.40 | 40.74 | 41.38 | 41.38 | 2,691 |
| 26 June 2024 | 41.80 | 41.60 | 40.84 | 41.20 | 41.20 | 3,437 |
| 25 June 2024 | 42.52 | 42.54 | 41.68 | 41.78 | 41.78 | 3,275 |
| 24 June 2024 | 41.57 | 42.70 | 41.74 | 42.70 | 42.70 | 7,270 |
| 21 June 2024 | 42.07 | 41.84 | 41.68 | 41.82 | 41.82 | 2,852 |
| 20 June 2024 | 41.27 | 41.94 | 41.40 | 41.94 | 41.94 | 2,482 |
| 19 June 2024 | 41.14 | 41.30 | 40.98 | 41.20 | 41.20 | 10,802 |
| 18 June 2024 | 40.84 | 41.30 | 40.90 | 41.16 | 41.16 | 15,049 |
| 17 June 2024 | 41.02 | 41.20 | 40.64 | 40.92 | 40.92 | 12,035 |
| 14 June 2024 | 41.92 | 41.84 | 40.30 | 40.68 | 40.68 | 11,474 |
| 13 June 2024 | 42.78 | 42.62 | 41.74 | 41.76 | 41.76 | 11,653 |
| 12 June 2024 | 42.13 | 43.04 | 41.72 | 42.86 | 42.86 | 10,498 |
| 11 June 2024 | 43.44 | 43.44 | 42.18 | 42.18 | 42.18 | 14,208 |
| 10 June 2024 | 43.69 | 43.32 | 43.06 | 43.28 | 43.28 | 7,345 |
| 07 June 2024 | 43.46 | 43.86 | 43.20 | 43.70 | 43.70 | 13,044 |
| 06 June 2024 | 43.13 | 43.76 | 43.04 | 43.32 | 43.32 | 13,286 |
| 05 June 2024 | 43.11 | 43.38 | 42.92 | 43.38 | 43.38 | 12,729 |
| 04 June 2024 | 43.07 | 43.24 | 42.90 | 42.90 | 42.90 | 23,152 |
| 03 June 2024 | 43.20 | 43.48 | 42.82 | 43.06 | 43.06 | 13,055 |
| 31 May 2024 | 42.91 | 43.20 | 42.40 | 43.18 | 43.18 | 10,404 |
| 30 May 2024 | 42.54 | 43.10 | 42.66 | 42.78 | 42.78 | 20,285 |
| 29 May 2024 | 44.63 | 44.20 | 42.80 | 42.80 | 42.80 | 11,511 |
| 28 May 2024 | 44.28 | 44.88 | 44.30 | 44.36 | 44.36 | 12,878 |
| 24 May 2024 | 44.14 | 43.90 | 43.18 | 43.52 | 43.52 | 8,455 |
| 23 May 2024 | 44.24 | 44.24 | 43.88 | 44.06 | 44.06 | 3,294 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.