Frankfurt - Delayed Quote EUR

Interpump Group S.p.A. (8IG.F)

29.48

+1.60

+(5.74%)

At close: April 25 at 12:50:13 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	28.76	29.48	28.76	29.48	29.48	464
Apr 24, 2025	27.88	27.88	27.88	27.88	27.88	-
Apr 23, 2025	27.26	29.20	27.26	29.20	29.20	217
Apr 22, 2025	27.48	27.48	27.48	27.48	27.48	-
Apr 17, 2025	27.76	27.90	27.76	27.90	27.90	-
Apr 16, 2025	28.04	28.04	28.04	28.04	28.04	-
Apr 15, 2025	27.96	28.48	27.96	28.44	28.44	-
Apr 14, 2025	27.22	27.22	27.22	27.22	27.22	-
Apr 11, 2025	27.46	28.56	27.46	28.56	28.56	250
Apr 10, 2025	25.58	25.58	25.58	25.58	25.58	-
Apr 9, 2025	26.26	26.42	25.48	25.48	25.48	-
Apr 8, 2025	26.46	27.10	26.46	27.10	27.10	-
Apr 7, 2025	26.36	27.46	25.82	27.46	27.46	197
Apr 4, 2025	30.90	30.90	30.90	30.90	30.90	-
Apr 3, 2025	32.40	32.40	32.40	32.40	32.40	20
Apr 2, 2025	32.52	32.56	32.52	32.56	32.56	-
Apr 1, 2025	32.44	32.44	32.44	32.44	32.44	-
Mar 31, 2025	33.38	33.38	32.38	32.38	32.38	-
Mar 28, 2025	33.88	33.88	33.88	33.88	33.88	-
Mar 27, 2025	34.44	34.44	34.10	34.10	34.10	-
Mar 26, 2025	34.76	34.76	34.76	34.76	34.76	-
Mar 25, 2025	34.64	34.90	34.64	34.90	34.90	90
Mar 24, 2025	34.62	35.14	34.62	35.14	35.14	-
Mar 21, 2025	35.14	35.14	35.14	35.14	35.14	-
Mar 20, 2025	35.42	35.74	35.42	35.74	35.74	-
Mar 19, 2025	35.74	35.74	35.42	35.42	35.42	-
Mar 18, 2025	35.84	35.84	35.84	35.84	35.84	-
Mar 17, 2025	34.98	35.24	34.98	35.24	35.24	-
Mar 14, 2025	34.82	34.82	34.82	34.82	34.82	-
Mar 13, 2025	35.42	35.42	35.42	35.42	35.42	-
Mar 12, 2025	35.64	35.64	35.64	35.64	35.64	-
Mar 11, 2025	35.76	35.76	35.76	35.76	35.76	300
Mar 10, 2025	36.22	36.28	35.94	36.28	36.28	40
Mar 7, 2025	35.68	35.68	35.68	35.68	35.68	-
Mar 6, 2025	35.52	35.52	35.52	35.52	35.52	-
Mar 5, 2025	33.76	33.76	33.76	33.76	33.76	-
Mar 4, 2025	35.40	35.40	35.08	35.08	35.08	-
Mar 3, 2025	36.20	36.28	36.18	36.28	36.28	-
Feb 28, 2025	35.86	35.86	35.86	35.86	35.86	-
Feb 27, 2025	36.16	36.16	36.16	36.16	36.16	-
Feb 26, 2025	36.78	36.78	36.78	36.78	36.78	-
Feb 25, 2025	37.08	37.08	37.08	37.08	37.08	-
Feb 24, 2025	37.46	37.90	37.46	37.90	37.90	597
Feb 21, 2025	37.36	37.36	37.36	37.36	37.36	-
Feb 20, 2025	37.68	37.68	37.68	37.68	37.68	-
Feb 19, 2025	38.16	38.16	38.16	38.16	38.16	-
Feb 18, 2025	37.60	37.60	37.60	37.60	37.60	-
Feb 17, 2025	38.84	38.84	38.84	38.84	38.84	-
Feb 14, 2025	46.52	46.52	46.52	46.52	46.52	-
Feb 13, 2025	45.12	45.56	45.12	45.56	45.56	-
Feb 12, 2025	44.60	44.60	44.60	44.60	44.60	-
Feb 11, 2025	44.70	44.70	44.70	44.70	44.70	-
Feb 10, 2025	43.58	43.94	43.58	43.94	43.94	-
Feb 7, 2025	44.86	44.86	44.86	44.86	44.86	-
Feb 6, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 5, 2025	43.62	43.62	43.34	43.34	43.34	1,050
Feb 4, 2025	44.00	44.70	44.00	44.70	44.70	21
Feb 3, 2025	45.12	45.12	45.12	45.12	45.12	-
Jan 31, 2025	44.78	44.78	44.78	44.78	44.78	-
Jan 30, 2025	44.84	44.84	44.84	44.84	44.84	-
Jan 29, 2025	45.46	45.46	45.46	45.46	45.46	-
Jan 28, 2025	44.42	44.42	44.42	44.42	44.42	-
Jan 27, 2025	44.02	44.02	44.02	44.02	44.02	-
Jan 24, 2025	44.18	44.18	44.18	44.18	44.18	-
Jan 23, 2025	44.32	44.32	44.32	44.32	44.32	-
Jan 22, 2025	43.80	43.80	43.80	43.80	43.80	-
Jan 21, 2025	43.58	43.68	43.58	43.68	43.68	-
Jan 20, 2025	44.02	44.02	44.02	44.02	44.02	-
Jan 17, 2025	43.42	43.42	43.42	43.42	43.42	-
Jan 16, 2025	42.90	42.90	42.90	42.90	42.90	-
Jan 15, 2025	42.28	42.28	42.28	42.28	42.28	-
Jan 14, 2025	42.10	42.10	41.86	41.86	41.86	-
Jan 13, 2025	42.06	42.06	41.66	41.66	41.66	-
Jan 10, 2025	43.24	43.32	43.24	43.32	43.32	-
Jan 9, 2025	42.78	42.78	42.78	42.78	42.78	-
Jan 8, 2025	43.54	43.54	43.54	43.54	43.54	-
Jan 7, 2025	43.34	43.34	43.32	43.32	43.32	-
Jan 6, 2025	43.08	43.94	43.08	43.94	43.94	11
Jan 3, 2025	42.68	42.68	42.68	42.68	42.68	-
Jan 2, 2025	42.06	42.06	42.06	42.06	42.06	-
Dec 30, 2024	42.56	42.56	42.56	42.56	42.56	-
Dec 27, 2024	41.86	41.86	41.86	41.86	41.86	-
Dec 23, 2024	42.22	42.22	42.22	42.22	42.22	-
Dec 20, 2024	41.84	41.84	41.58	41.58	41.58	75
Dec 19, 2024	44.08	44.08	44.08	44.08	44.08	-
Dec 18, 2024	44.12	44.12	44.12	44.12	44.12	-
Dec 17, 2024	44.74	44.74	44.64	44.64	44.64	-
Dec 16, 2024	44.68	44.68	44.68	44.68	44.68	-
Dec 13, 2024	45.04	45.52	45.04	45.52	45.52	-
Dec 12, 2024	45.40	45.66	45.40	45.66	45.66	-
Dec 11, 2024	44.72	45.50	44.72	45.40	45.40	9
Dec 10, 2024	44.86	44.86	44.86	44.86	44.86	-
Dec 9, 2024	44.94	45.16	44.94	45.16	45.16	-
Dec 6, 2024	44.54	45.10	44.54	45.10	45.10	8
Dec 5, 2024	44.58	44.58	44.58	44.58	44.58	-
Dec 4, 2024	44.60	44.60	44.60	44.60	44.60	-
Dec 3, 2024	44.28	44.28	44.28	44.28	44.28	-
Dec 2, 2024	43.70	43.70	43.70	43.70	43.70	-
Nov 29, 2024	43.62	43.64	43.62	43.64	43.64	-
Nov 28, 2024	42.96	43.06	42.96	43.06	43.06	800
Nov 27, 2024	42.46	42.58	42.46	42.58	42.58	-
Nov 26, 2024	43.28	43.28	42.48	42.78	42.78	-
Nov 25, 2024	41.90	41.90	41.90	41.90	41.90	-
Nov 22, 2024	41.32	42.60	41.32	42.60	42.60	59
Nov 21, 2024	41.20	41.20	41.20	41.20	41.20	-
Nov 20, 2024	40.86	40.86	40.86	40.86	40.86	-
Nov 19, 2024	41.08	41.08	41.08	41.08	41.08	-
Nov 18, 2024	42.30	42.30	42.30	42.30	42.30	-
Nov 15, 2024	41.28	41.28	41.28	41.28	41.28	-
Nov 14, 2024	41.52	43.34	41.52	43.34	43.34	4
Nov 13, 2024	41.78	41.78	41.78	41.78	41.78	-
Nov 12, 2024	42.60	42.60	42.60	42.60	42.60	-
Nov 11, 2024	42.22	42.22	42.22	42.22	42.22	-
Nov 8, 2024	42.76	42.76	42.76	42.76	42.76	-
Nov 7, 2024	41.20	41.20	41.20	41.20	41.20	-
Nov 6, 2024	41.04	42.00	41.04	41.20	41.20	276
Nov 5, 2024	40.30	40.30	40.30	40.30	40.30	-
Nov 4, 2024	40.96	40.96	40.96	40.96	40.96	-
Nov 1, 2024	40.24	40.82	40.24	40.78	40.78	-
Oct 31, 2024	40.26	40.26	40.24	40.24	40.24	-
Oct 30, 2024	40.54	40.54	40.54	40.54	40.54	-
Oct 29, 2024	40.98	40.98	40.54	40.54	40.54	-
Oct 28, 2024	40.60	40.60	40.60	40.60	40.60	-
Oct 25, 2024	39.88	39.88	39.88	39.88	39.88	-
Oct 24, 2024	40.56	40.58	40.56	40.58	40.58	-
Oct 23, 2024	40.26	40.96	40.26	40.96	40.96	207
Oct 22, 2024	40.16	40.28	40.16	40.28	40.28	-
Oct 21, 2024	40.88	40.88	40.88	40.88	40.88	-
Oct 18, 2024	40.60	40.60	40.60	40.60	40.60	-
Oct 17, 2024	40.12	40.12	40.12	40.12	40.12	-
Oct 16, 2024	40.82	40.82	40.82	40.82	40.82	-
Oct 15, 2024	41.26	41.26	41.26	41.26	41.26	-
Oct 14, 2024	40.70	41.08	40.70	41.08	41.08	809
Oct 11, 2024	40.16	40.16	40.16	40.16	40.16	-
Oct 10, 2024	40.30	40.30	40.30	40.30	40.30	-
Oct 9, 2024	40.28	40.28	40.28	40.28	40.28	-
Oct 8, 2024	40.42	40.42	40.26	40.26	40.26	-
Oct 7, 2024	40.72	40.72	40.72	40.72	40.72	-
Oct 4, 2024	40.52	40.52	40.52	40.52	40.52	-
Oct 3, 2024	41.16	41.16	41.16	41.16	41.16	-
Oct 2, 2024	40.70	40.70	40.70	40.70	40.70	-
Oct 1, 2024	41.54	41.54	41.54	41.54	41.54	-
Sep 30, 2024	42.04	42.04	42.04	42.04	42.04	-
Sep 27, 2024	41.50	41.50	41.50	41.50	41.50	-
Sep 26, 2024	39.10	39.10	39.10	39.10	39.10	-
Sep 25, 2024	39.06	39.06	39.06	39.06	39.06	-
Sep 24, 2024	38.60	38.60	38.60	38.60	38.60	-
Sep 23, 2024	38.28	38.52	38.28	38.52	38.52	-
Sep 20, 2024	39.58	39.58	39.58	39.58	39.58	-
Sep 19, 2024	38.22	39.76	38.22	39.76	39.76	116
Sep 18, 2024	38.26	38.26	38.26	38.26	38.26	-
Sep 17, 2024	37.64	37.64	37.64	37.64	37.64	-
Sep 16, 2024	37.76	37.76	37.76	37.76	37.76	-
Sep 13, 2024	37.90	38.00	37.90	38.00	38.00	-
Sep 12, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 11, 2024	37.36	37.36	37.36	37.36	37.36	-
Sep 10, 2024	37.56	37.56	37.28	37.28	37.28	-
Sep 9, 2024	36.78	36.78	36.78	36.78	36.78	-
Sep 6, 2024	37.34	37.34	37.34	37.34	37.34	-
Sep 5, 2024	37.46	37.46	37.46	37.46	37.46	-
Sep 4, 2024	38.06	38.06	37.78	37.78	37.78	-
Sep 3, 2024	38.64	38.88	38.64	38.88	38.88	-
Sep 2, 2024	39.14	39.54	39.10	39.54	39.54	87
Aug 30, 2024	38.56	38.56	38.56	38.56	38.56	-
Aug 29, 2024	37.74	37.74	37.74	37.74	37.74	-
Aug 28, 2024	37.72	37.92	37.72	37.92	37.92	-
Aug 27, 2024	37.76	37.76	37.76	37.76	37.76	-
Aug 26, 2024	38.00	38.74	38.00	38.74	38.74	36
Aug 23, 2024	37.82	37.82	37.82	37.82	37.82	-
Aug 22, 2024	37.86	37.86	37.86	37.86	37.86	-
Aug 21, 2024	37.42	37.94	37.42	37.94	37.94	-
Aug 20, 2024	37.90	37.90	37.90	37.90	37.90	-
Aug 19, 2024	37.96	37.96	37.96	37.96	37.96	-
Aug 16, 2024	37.66	37.66	37.66	37.66	37.66	-
Aug 15, 2024	36.40	36.40	36.40	36.40	36.40	-
Aug 14, 2024	36.44	36.84	36.44	36.84	36.84	-
Aug 13, 2024	36.82	36.82	36.82	36.82	36.82	-
Aug 12, 2024	36.40	37.00	36.40	37.00	37.00	-
Aug 9, 2024	36.50	36.50	36.50	36.50	36.50	-
Aug 8, 2024	36.28	36.30	36.28	36.30	36.30	10
Aug 7, 2024	36.38	36.68	36.38	36.68	36.68	-
Aug 6, 2024	37.00	37.00	37.00	37.00	37.00	-
Aug 5, 2024	35.98	36.46	35.98	36.46	36.46	-
Aug 2, 2024	37.58	37.58	37.58	37.58	37.58	-
Aug 1, 2024	39.18	39.18	39.18	39.18	39.18	-
Jul 31, 2024	39.06	39.86	39.06	39.86	39.86	-
Jul 30, 2024	39.16	39.16	39.16	39.16	39.16	-
Jul 29, 2024	39.56	39.56	39.32	39.32	39.32	2
Jul 26, 2024	38.60	38.60	38.60	38.60	38.60	-
Jul 25, 2024	41.76	41.76	41.76	41.76	41.76	-
Jul 24, 2024	42.04	42.04	42.04	42.04	42.04	-
Jul 23, 2024	41.88	42.14	41.88	42.14	42.14	-
Jul 22, 2024	41.84	42.24	41.84	42.24	42.24	-
Jul 19, 2024	41.90	41.90	41.66	41.66	41.66	-
Jul 18, 2024	41.92	42.32	41.82	42.32	42.32	-
Jul 17, 2024	41.68	41.98	41.68	41.98	41.98	-
Jul 16, 2024	41.80	41.80	41.26	41.26	41.26	-
Jul 15, 2024	42.22	42.24	42.10	42.24	42.24	-
Jul 12, 2024	42.08	42.12	42.06	42.12	42.12	-
Jul 11, 2024	41.42	41.42	41.40	41.40	41.40	-
Jul 10, 2024	40.36	40.36	40.36	40.36	40.36	-
Jul 9, 2024	40.90	41.14	40.90	41.14	41.14	20
Jul 8, 2024	41.26	41.62	41.26	41.62	41.62	-
Jul 5, 2024	41.46	41.84	41.46	41.82	41.82	25
Jul 4, 2024	40.88	42.30	40.88	42.30	42.30	136
Jul 3, 2024	40.56	40.56	40.56	40.56	40.56	-
Jul 2, 2024	40.40	40.40	40.40	40.40	40.40	-
Jul 1, 2024	41.50	41.50	41.50	41.50	41.50	-
Jun 28, 2024	40.78	41.06	40.78	41.06	41.06	-
Jun 27, 2024	40.36	40.36	40.36	40.36	40.36	-
Jun 26, 2024	41.40	41.40	41.40	41.40	41.40	-
Jun 25, 2024	42.12	42.12	42.12	42.12	42.12	-
Jun 24, 2024	41.28	41.28	41.28	41.28	41.28	-
Jun 21, 2024	41.44	41.44	41.32	41.32	41.32	-
Jun 20, 2024	41.82	41.82	41.82	41.82	41.82	2
Jun 19, 2024	40.56	41.56	40.56	41.56	41.56	58
Jun 18, 2024	40.74	40.74	40.74	40.74	40.74	-
Jun 17, 2024	40.66	41.00	40.40	41.00	41.00	401
Jun 14, 2024	41.12	41.28	40.84	40.84	40.84	-
Jun 13, 2024	42.32	42.32	42.16	42.16	42.16	-
Jun 12, 2024	41.58	41.58	41.58	41.58	41.58	-
Jun 11, 2024	42.98	42.98	42.94	42.94	42.94	-
Jun 10, 2024	42.76	42.76	42.76	42.76	42.76	-
Jun 7, 2024	42.92	43.08	42.92	43.08	43.08	-
Jun 6, 2024	42.78	42.78	42.78	42.78	42.78	-
Jun 5, 2024	42.30	43.46	42.30	43.46	43.46	67
Jun 4, 2024	42.38	43.20	42.38	43.20	43.20	400
Jun 3, 2024	42.46	42.46	42.46	42.46	42.46	-
May 31, 2024	42.24	42.26	42.24	42.26	42.26	-
May 30, 2024	42.50	42.50	42.46	42.46	42.46	-
May 29, 2024	43.76	43.76	43.76	43.76	43.76	-
May 28, 2024	43.54	43.54	43.54	43.54	43.54	-
May 27, 2024	43.32	43.38	43.32	43.38	43.38	-
May 24, 2024	43.50	43.50	43.50	43.50	43.50	-
May 23, 2024	43.64	43.64	43.64	43.64	43.64	-
May 22, 2024	43.66	43.66	43.66	43.66	43.66	-
May 21, 2024	44.18	44.34	43.82	43.82	43.82	80
May 20, 2024	0.32 Dividend
May 20, 2024	43.94	43.94	43.94	43.94	43.94	-
May 17, 2024	45.10	45.10	44.52	44.52	44.20	-
May 16, 2024	45.00	45.90	45.00	45.90	45.57	402
May 15, 2024	42.82	43.06	42.82	43.06	42.75	650
May 14, 2024	42.48	43.04	42.48	43.04	42.73	-
May 13, 2024	42.50	42.64	42.50	42.64	42.33	-
May 10, 2024	41.82	41.82	41.82	41.82	41.52	-
May 9, 2024	42.08	42.08	42.08	42.08	41.78	-
May 8, 2024	41.44	41.44	41.44	41.44	41.14	-
May 7, 2024	40.88	42.00	40.88	42.00	41.70	2
May 6, 2024	40.88	41.26	40.88	41.26	40.96	-
May 3, 2024	39.72	40.28	39.72	40.28	39.99	-
May 2, 2024	40.56	40.56	40.56	40.56	40.27	-
Apr 30, 2024	40.84	41.04	40.84	41.04	40.75	-
Apr 29, 2024	40.94	41.06	40.94	41.06	40.76	-
Apr 26, 2024	39.86	40.36	39.86	40.36	40.07	-
Apr 25, 2024	40.66	40.66	40.58	40.58	40.29	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Interpump Group S.p.A. (8IG.F)