Interparfums SA (I8P.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 46.15 | 46.60 | 46.15 | 46.60 | 46.60 | - |
| 02 May 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 30 Apr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 29 Apr 2024 | 47.10 | 47.50 | 47.10 | 47.50 | 47.50 | - |
| 26 Apr 2024 | 47.90 | 48.20 | 47.90 | 48.20 | 48.20 | - |
| 26 Apr 2024 | 1.15 Dividend | |||||
| 25 Apr 2024 | 51.00 | 51.00 | 49.50 | 49.50 | 48.35 | - |
| 24 Apr 2024 | 50.40 | 51.20 | 50.40 | 51.20 | 50.01 | 371 |
| 23 Apr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.11 | - |
| 22 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 46.84 | - |
| 19 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.49 | - |
| 18 Apr 2024 | 47.30 | 47.85 | 47.30 | 47.85 | 46.74 | - |
| 17 Apr 2024 | 47.75 | 48.20 | 47.75 | 48.20 | 47.08 | - |
| 16 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 47.57 | 7 |
| 15 Apr 2024 | 47.25 | 48.35 | 47.25 | 48.25 | 47.13 | 50 |
| 12 Apr 2024 | 49.05 | 49.05 | 48.65 | 48.65 | 47.52 | - |
| 11 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 47.67 | - |
| 10 Apr 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 48.84 | 20 |
| 09 Apr 2024 | 50.40 | 50.40 | 50.30 | 50.30 | 49.13 | - |
| 08 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 49.52 | - |
| 05 Apr 2024 | 51.00 | 51.00 | 50.20 | 50.30 | 49.13 | 38 |
| 04 Apr 2024 | 51.10 | 51.10 | 50.50 | 50.50 | 49.33 | - |
| 03 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 51.48 | - |
| 02 Apr 2024 | 52.10 | 52.20 | 52.10 | 52.20 | 50.99 | - |
| 28 Mar 2024 | 51.10 | 51.20 | 51.10 | 51.20 | 50.01 | - |
| 27 Mar 2024 | 49.80 | 51.10 | 49.80 | 51.10 | 49.91 | - |
| 26 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.33 | - |
| 25 Mar 2024 | 50.60 | 50.90 | 50.60 | 50.90 | 49.72 | - |
| 22 Mar 2024 | 50.40 | 50.60 | 50.40 | 50.60 | 49.42 | - |
| 21 Mar 2024 | 50.60 | 50.60 | 50.40 | 50.40 | 49.23 | - |
| 20 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.33 | - |
| 19 Mar 2024 | 50.60 | 50.70 | 50.40 | 50.70 | 49.52 | - |
| 18 Mar 2024 | 50.80 | 50.80 | 50.70 | 50.70 | 49.52 | - |
| 15 Mar 2024 | 52.40 | 53.00 | 51.80 | 51.90 | 50.69 | 18 |
| 14 Mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 51.87 | - |
| 13 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 50.99 | - |
| 12 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.79 | - |
| 11 Mar 2024 | 53.00 | 53.00 | 52.40 | 52.40 | 51.18 | - |
| 08 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.40 | - |
| 07 Mar 2024 | 50.60 | 51.00 | 50.60 | 51.00 | 49.82 | - |
| 06 Mar 2024 | 50.40 | 50.50 | 50.30 | 50.50 | 49.33 | - |
| 05 Mar 2024 | 50.50 | 50.80 | 50.50 | 50.80 | 49.62 | - |
| 04 Mar 2024 | 50.90 | 50.90 | 50.60 | 50.70 | 49.52 | - |
| 01 Mar 2024 | 51.10 | 51.60 | 51.10 | 51.30 | 50.11 | - |
| 29 Feb 2024 | 51.90 | 52.40 | 51.50 | 51.50 | 50.30 | - |
| 28 Feb 2024 | 49.20 | 54.60 | 49.20 | 53.80 | 52.55 | - |
| 27 Feb 2024 | 49.30 | 49.35 | 49.05 | 49.05 | 47.91 | - |
| 26 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.03 | - |
| 23 Feb 2024 | 50.10 | 50.10 | 49.70 | 49.70 | 48.55 | - |
| 22 Feb 2024 | 49.40 | 49.90 | 49.40 | 49.90 | 48.74 | - |
| 21 Feb 2024 | 49.35 | 49.60 | 49.05 | 49.05 | 47.91 | - |
| 20 Feb 2024 | 49.25 | 49.25 | 49.20 | 49.20 | 48.06 | - |
| 19 Feb 2024 | 50.10 | 50.10 | 49.50 | 49.50 | 48.35 | - |
| 16 Feb 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.30 | - |
| 15 Feb 2024 | 49.15 | 49.35 | 49.15 | 49.20 | 48.06 | 5 |
| 14 Feb 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 48.40 | - |
| 13 Feb 2024 | 49.90 | 50.00 | 49.90 | 50.00 | 48.84 | - |
| 12 Feb 2024 | 49.80 | 50.30 | 49.80 | 50.30 | 49.13 | - |
| 09 Feb 2024 | 50.70 | 50.80 | 50.70 | 50.80 | 49.62 | - |
| 08 Feb 2024 | 49.50 | 50.70 | 49.50 | 50.70 | 49.52 | - |
| 07 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.03 | - |
| 06 Feb 2024 | 49.90 | 50.00 | 49.80 | 50.00 | 48.84 | - |
| 05 Feb 2024 | 49.50 | 49.80 | 49.20 | 49.80 | 48.64 | 40 |
| 02 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.06 | - |
| 01 Feb 2024 | 48.90 | 49.00 | 48.60 | 49.00 | 47.86 | - |
| 31 Jan 2024 | 48.70 | 48.70 | 48.60 | 48.65 | 47.52 | 100 |
| 30 Jan 2024 | 48.30 | 48.90 | 48.30 | 48.90 | 47.76 | - |
| 29 Jan 2024 | 48.10 | 48.10 | 47.25 | 47.65 | 46.54 | 40 |
| 26 Jan 2024 | 45.20 | 47.40 | 45.20 | 47.40 | 46.30 | - |
| 25 Jan 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 44.78 | - |
| 24 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.10 | - |
| 23 Jan 2024 | 46.30 | 46.30 | 45.95 | 45.95 | 44.88 | - |
| 22 Jan 2024 | 46.65 | 46.70 | 46.65 | 46.70 | 45.62 | - |
| 19 Jan 2024 | 45.70 | 45.80 | 45.70 | 45.80 | 44.74 | - |
| 18 Jan 2024 | 45.30 | 45.60 | 45.30 | 45.60 | 44.54 | - |
| 17 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 44.74 | - |
| 16 Jan 2024 | 46.70 | 46.70 | 46.30 | 46.30 | 45.22 | - |
| 15 Jan 2024 | 46.30 | 46.55 | 46.30 | 46.55 | 45.47 | - |
| 12 Jan 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.37 | - |
| 11 Jan 2024 | 46.50 | 47.20 | 46.50 | 47.20 | 46.10 | - |
| 10 Jan 2024 | 46.85 | 46.85 | 46.80 | 46.80 | 45.71 | - |
| 09 Jan 2024 | 47.00 | 47.00 | 46.55 | 46.55 | 45.47 | - |
| 08 Jan 2024 | 46.10 | 47.15 | 46.10 | 47.15 | 46.05 | - |
| 05 Jan 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 45.81 | - |
| 04 Jan 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.40 | - |
| 03 Jan 2024 | 49.05 | 49.05 | 48.90 | 48.95 | 47.81 | 20 |
| 02 Jan 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 48.94 | - |
| 29 Dec 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 48.94 | - |
| 28 Dec 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 48.74 | - |
| 27 Dec 2023 | 50.00 | 50.00 | 49.90 | 49.90 | 48.74 | - |
| 22 Dec 2023 | 49.70 | 50.20 | 49.55 | 50.20 | 49.03 | 290 |
| 21 Dec 2023 | 50.00 | 50.50 | 50.00 | 50.50 | 49.33 | 20 |
| 20 Dec 2023 | 49.90 | 50.30 | 49.90 | 50.30 | 49.13 | - |
| 19 Dec 2023 | 49.50 | 49.90 | 49.50 | 49.90 | 48.74 | - |
| 18 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 48.55 | - |
| 15 Dec 2023 | 49.80 | 50.60 | 49.25 | 50.60 | 49.42 | 5 |
| 14 Dec 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 47.81 | - |
| 13 Dec 2023 | 49.05 | 49.30 | 49.05 | 49.30 | 48.15 | - |
| 12 Dec 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 48.94 | - |
| 11 Dec 2023 | 50.20 | 50.20 | 49.70 | 49.70 | 48.55 | - |
| *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.