Frankfurt - Delayed Quote EUR

Interparfums SA (I8P.F)

36.42

+0.32

+(0.89%)

At close: May 22 at 9:16:34 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	36.60	36.60	36.42	36.42	36.42	210
May 21, 2025	36.72	36.72	36.10	36.10	36.10	-
May 20, 2025	36.66	36.78	36.66	36.78	36.78	-
May 19, 2025	36.72	36.72	36.72	36.72	36.72	-
May 16, 2025	36.44	36.44	36.22	36.22	36.22	-
May 15, 2025	36.56	36.58	36.56	36.58	36.58	-
May 14, 2025	37.52	37.52	37.40	37.40	37.40	-
May 13, 2025	37.32	38.20	37.32	38.20	38.20	210
May 12, 2025	35.68	38.00	35.68	38.00	38.00	25
May 9, 2025	35.24	35.76	35.18	35.18	35.18	-
May 8, 2025	34.62	35.06	34.62	35.06	35.06	-
May 7, 2025	35.25	35.25	34.85	34.85	34.85	-
May 6, 2025	35.45	36.20	35.45	36.20	36.20	398
May 5, 2025	35.20	35.20	35.20	35.20	35.20	-
May 2, 2025	34.25	34.25	34.25	34.25	34.25	-
Apr 30, 2025	34.50	34.50	34.50	34.50	34.50	-
Apr 29, 2025	35.00	35.25	35.00	35.25	35.25	-
Apr 28, 2025	1.15 Dividend
Apr 28, 2025	35.95	35.95	35.95	35.95	35.95	-
Apr 25, 2025	36.45	37.10	36.45	37.10	35.95	1
Apr 24, 2025	35.95	35.95	35.95	35.95	34.84	-
Apr 23, 2025	34.00	36.30	34.00	36.30	35.17	274
Apr 22, 2025	33.45	33.45	33.45	33.45	32.41	-
Apr 17, 2025	33.15	33.90	33.15	33.90	32.85	50
Apr 16, 2025	33.75	34.15	33.75	34.15	33.09	1,400
Apr 15, 2025	35.70	35.70	33.45	33.45	32.41	-
Apr 14, 2025	35.15	35.15	35.15	35.15	34.06	-
Apr 11, 2025	35.10	35.10	35.05	35.05	33.96	16
Apr 10, 2025	34.00	34.00	34.00	34.00	32.95	-
Apr 9, 2025	34.15	34.25	33.60	33.60	32.56	-
Apr 8, 2025	33.65	34.60	33.65	34.60	33.53	-
Apr 7, 2025	34.05	35.05	34.05	35.05	33.96	1
Apr 4, 2025	37.85	37.85	37.85	37.85	36.68	-
Apr 3, 2025	40.00	40.00	39.10	39.10	37.89	25
Apr 2, 2025	39.70	40.00	39.70	40.00	38.76	-
Apr 1, 2025	39.55	39.55	39.55	39.55	38.32	-
Mar 31, 2025	40.05	40.05	39.15	39.15	37.94	-
Mar 28, 2025	40.45	40.45	40.45	40.45	39.20	-
Mar 27, 2025	40.70	41.00	40.45	41.00	39.73	16
Mar 26, 2025	40.50	40.50	40.50	40.50	39.24	-
Mar 25, 2025	39.90	41.35	39.90	41.35	40.07	136
Mar 24, 2025	39.90	40.35	39.90	40.35	39.10	-
Mar 21, 2025	40.35	40.35	40.35	40.35	39.10	-
Mar 20, 2025	41.05	41.05	40.85	40.85	39.58	-
Mar 19, 2025	41.30	41.30	40.55	40.55	39.29	-
Mar 18, 2025	41.50	42.10	41.50	42.10	40.80	394
Mar 17, 2025	40.90	41.05	40.90	41.05	39.78	-
Mar 14, 2025	40.40	40.40	40.40	40.40	39.15	-
Mar 13, 2025	40.80	40.80	40.80	40.80	39.54	-
Mar 12, 2025	41.40	41.40	41.40	41.40	40.12	-
Mar 11, 2025	42.75	42.75	41.85	41.85	40.55	10
Mar 10, 2025	42.40	43.15	42.10	43.15	41.81	63
Mar 7, 2025	42.10	42.10	42.10	42.10	40.80	-
Mar 6, 2025	43.35	43.35	43.25	43.25	41.91	10
Mar 5, 2025	43.00	44.40	43.00	44.40	43.02	38
Mar 4, 2025	43.85	43.85	43.60	43.60	42.25	-
Mar 3, 2025	44.30	45.15	43.95	45.15	43.75	395
Feb 28, 2025	44.10	44.10	44.10	44.10	42.73	-
Feb 27, 2025	44.75	44.75	44.75	44.75	43.36	-
Feb 26, 2025	43.20	44.00	43.20	44.00	42.64	100
Feb 25, 2025	42.20	43.00	42.20	43.00	41.67	35
Feb 24, 2025	42.30	42.30	42.30	42.30	40.99	-
Feb 21, 2025	40.70	40.70	40.70	40.70	39.44	-
Feb 20, 2025	41.00	41.00	41.00	41.00	39.73	-
Feb 19, 2025	41.80	41.80	41.30	41.30	40.02	165
Feb 18, 2025	42.15	42.15	42.15	42.15	40.84	-
Feb 17, 2025	42.40	43.15	42.40	43.15	41.81	236
Feb 14, 2025	41.95	41.95	41.95	41.95	40.65	-
Feb 13, 2025	40.90	41.85	40.90	41.85	40.55	-
Feb 12, 2025	41.20	41.20	41.20	41.20	39.92	-
Feb 11, 2025	41.60	41.60	41.60	41.60	40.31	-
Feb 10, 2025	40.85	41.25	40.85	41.25	39.97	-
Feb 7, 2025	42.10	42.40	42.10	42.40	41.09	38
Feb 6, 2025	41.75	41.75	41.75	41.75	40.46	-
Feb 5, 2025	42.25	42.30	42.25	42.30	40.99	-
Feb 4, 2025	43.05	43.20	42.80	43.20	41.86	28
Feb 3, 2025	43.50	43.80	43.50	43.80	42.44	156
Jan 31, 2025	43.65	44.30	43.65	44.30	42.93	65
Jan 30, 2025	43.10	43.10	43.10	43.10	41.76	-
Jan 29, 2025	42.95	42.95	42.95	42.95	41.62	-
Jan 28, 2025	43.50	43.50	43.50	43.50	42.15	-
Jan 27, 2025	42.65	42.65	42.65	42.65	41.33	-
Jan 24, 2025	41.85	41.85	41.85	41.85	40.55	-
Jan 23, 2025	41.75	41.75	41.75	41.75	40.46	-
Jan 22, 2025	41.70	41.70	41.70	41.70	40.41	-
Jan 21, 2025	40.50	40.60	40.50	40.60	39.34	-
Jan 20, 2025	40.80	41.45	40.80	41.45	40.17	1
Jan 17, 2025	39.70	39.70	39.70	39.70	38.47	-
Jan 16, 2025	39.80	39.80	39.80	39.80	38.57	-
Jan 15, 2025	38.80	38.80	38.80	38.80	37.60	-
Jan 14, 2025	39.10	39.50	38.90	38.90	37.69	65
Jan 13, 2025	38.20	38.45	38.20	38.45	37.26	-
Jan 10, 2025	39.15	39.50	39.15	39.50	38.28	36
Jan 9, 2025	39.45	39.45	39.45	39.45	38.23	-
Jan 8, 2025	39.90	39.90	39.90	39.90	38.66	-
Jan 7, 2025	40.05	40.05	40.05	40.05	38.81	-
Jan 6, 2025	39.25	40.95	39.25	40.75	39.49	40
Jan 3, 2025	39.85	40.15	39.85	40.15	38.91	18
Jan 2, 2025	40.30	40.30	40.30	40.30	39.05	-
Dec 30, 2024	39.80	39.95	39.80	39.95	38.71	25
Dec 27, 2024	39.10	39.10	39.10	39.10	37.89	-
Dec 23, 2024	39.15	40.00	39.15	40.00	38.76	1
Dec 20, 2024	39.05	39.05	38.90	38.90	37.69	56
Dec 19, 2024	39.65	39.65	39.65	39.65	38.42	-
Dec 18, 2024	40.00	40.00	40.00	40.00	38.76	-
Dec 17, 2024	39.85	39.95	39.85	39.95	38.71	-
Dec 16, 2024	40.05	40.05	40.05	40.05	38.81	-
Dec 13, 2024	40.70	40.75	40.70	40.75	39.49	-
Dec 12, 2024	40.70	41.15	40.70	41.15	39.87	-
Dec 11, 2024	40.20	41.05	40.20	41.05	39.78	275
Dec 10, 2024	40.90	40.90	40.90	40.90	39.63	-
Dec 9, 2024	40.10	40.95	40.10	40.95	39.68	-
Dec 6, 2024	39.50	39.50	39.50	39.50	38.28	-
Dec 5, 2024	39.25	39.25	39.25	39.25	38.03	-
Dec 4, 2024	39.40	39.40	39.40	39.40	38.18	-
Dec 3, 2024	39.95	39.95	39.95	39.95	38.71	-
Dec 2, 2024	38.90	39.60	38.90	39.60	38.37	62
Nov 29, 2024	39.20	39.45	39.20	39.45	38.23	-
Nov 28, 2024	39.25	39.25	39.25	39.25	38.03	-
Nov 27, 2024	39.10	39.10	39.05	39.05	37.84	-
Nov 26, 2024	39.70	39.70	39.15	39.40	38.18	-
Nov 25, 2024	38.70	38.70	38.70	38.70	37.50	-
Nov 22, 2024	38.15	38.15	38.15	38.15	36.97	-
Nov 21, 2024	38.60	38.60	38.60	38.60	37.40	-
Nov 20, 2024	38.40	38.40	38.40	38.40	37.21	-
Nov 19, 2024	38.95	39.45	38.95	39.45	38.23	153
Nov 18, 2024	39.60	39.60	39.60	39.60	38.37	-
Nov 15, 2024	39.30	39.30	39.30	39.30	38.08	-
Nov 14, 2024	39.20	39.20	39.20	39.20	37.98	-
Nov 13, 2024	38.80	38.80	38.80	38.80	37.60	-
Nov 12, 2024	40.20	40.20	40.20	40.20	38.95	-
Nov 11, 2024	40.10	40.10	40.10	40.10	38.86	-
Nov 8, 2024	41.10	41.10	41.10	41.10	39.83	-
Nov 7, 2024	39.85	39.85	39.85	39.85	38.61	-
Nov 6, 2024	39.95	40.95	39.95	40.95	39.68	-
Nov 5, 2024	39.85	39.85	39.85	39.85	38.61	-
Nov 4, 2024	40.30	41.35	40.30	41.35	40.07	2
Nov 1, 2024	41.40	41.40	40.30	40.30	39.05	-
Oct 31, 2024	41.85	41.85	40.90	40.90	39.63	-
Oct 30, 2024	42.15	42.15	42.15	42.15	40.84	-
Oct 29, 2024	42.45	43.05	41.65	41.65	40.36	86
Oct 28, 2024	41.65	41.65	41.65	41.65	40.36	-
Oct 25, 2024	42.25	42.25	42.25	42.25	40.94	-
Oct 24, 2024	42.45	42.45	42.45	42.45	41.13	-
Oct 23, 2024	41.00	41.00	41.00	41.00	39.73	-
Oct 22, 2024	41.40	41.40	41.40	41.40	40.12	-
Oct 21, 2024	41.30	41.30	41.30	41.30	40.02	-
Oct 18, 2024	40.40	40.40	40.40	40.40	39.15	-
Oct 17, 2024	40.50	40.50	40.50	40.50	39.24	-
Oct 16, 2024	40.50	40.50	40.50	40.50	39.24	-
Oct 15, 2024	42.65	42.65	42.65	42.65	41.33	-
Oct 14, 2024	42.75	42.75	42.75	42.75	41.42	-
Oct 11, 2024	43.10	43.10	43.10	43.10	41.76	-
Oct 10, 2024	42.00	42.00	42.00	42.00	40.70	-
Oct 9, 2024	42.35	42.35	42.35	42.35	41.04	-
Oct 8, 2024	43.65	43.65	43.20	43.20	41.86	-
Oct 7, 2024	42.95	42.95	42.95	42.95	41.62	-
Oct 4, 2024	42.45	42.45	42.45	42.45	41.13	-
Oct 3, 2024	43.10	43.10	43.10	43.10	41.76	-
Oct 2, 2024	43.80	43.80	43.80	43.80	42.44	-
Oct 1, 2024	44.55	44.75	44.55	44.75	43.36	-
Sep 30, 2024	45.45	45.45	45.45	45.45	44.04	-
Sep 27, 2024	45.80	45.80	45.80	45.80	44.38	-
Sep 26, 2024	43.05	43.05	43.05	43.05	41.72	-
Sep 25, 2024	42.55	42.55	42.55	42.55	41.23	-
Sep 24, 2024	42.00	42.00	42.00	42.00	40.70	-
Sep 23, 2024	41.70	42.45	41.65	42.45	41.13	233
Sep 20, 2024	43.35	43.35	43.35	43.35	42.01	-
Sep 19, 2024	40.80	40.80	40.80	40.80	39.54	-
Sep 18, 2024	42.00	42.00	42.00	42.00	40.70	-
Sep 17, 2024	41.65	41.65	41.65	41.65	40.36	-
Sep 16, 2024	41.85	41.85	41.85	41.85	40.55	-
Sep 13, 2024	40.50	40.70	40.50	40.70	39.44	-
Sep 12, 2024	39.55	39.55	39.55	39.55	38.32	-
Sep 11, 2024	40.30	40.30	40.30	40.30	39.05	-
Sep 10, 2024	43.10	43.10	41.00	41.00	39.73	-
Sep 9, 2024	42.85	42.85	42.85	42.85	41.52	-
Sep 6, 2024	42.10	42.10	42.10	42.10	40.80	-
Sep 5, 2024	42.75	42.75	42.75	42.75	41.42	-
Sep 4, 2024	43.75	43.75	43.30	43.30	41.96	-
Sep 3, 2024	44.20	44.40	44.20	44.40	43.02	-
Sep 2, 2024	44.80	44.80	44.60	44.60	43.22	-
Aug 30, 2024	44.50	45.60	44.50	45.60	44.19	220
Aug 29, 2024	44.45	44.45	44.45	44.45	43.07	-
Aug 28, 2024	44.20	44.60	44.20	44.60	43.22	-
Aug 27, 2024	44.70	44.70	44.70	44.70	43.31	-
Aug 26, 2024	43.85	43.85	43.85	43.85	42.49	-
Aug 23, 2024	43.65	43.65	43.65	43.65	42.30	-
Aug 22, 2024	43.45	43.45	43.45	43.45	42.10	-
Aug 21, 2024	42.95	43.50	42.95	43.50	42.15	-
Aug 20, 2024	43.90	43.90	43.90	43.90	42.54	-
Aug 19, 2024	43.75	43.75	43.75	43.75	42.39	-
Aug 16, 2024	44.00	44.00	44.00	44.00	42.64	-
Aug 15, 2024	43.70	43.70	43.70	43.70	42.35	-
Aug 14, 2024	44.25	44.25	43.40	43.40	42.05	-
Aug 13, 2024	44.00	44.00	44.00	44.00	42.64	-
Aug 12, 2024	44.85	44.85	43.90	43.90	42.54	-
Aug 9, 2024	44.90	44.90	44.90	44.90	43.51	-
Aug 8, 2024	45.50	45.50	45.50	45.50	44.09	-
Aug 7, 2024	45.75	45.75	45.65	45.65	44.23	-
Aug 6, 2024	45.05	45.05	45.05	45.05	43.65	-
Aug 5, 2024	44.40	45.05	44.40	44.55	43.17	-
Aug 2, 2024	46.40	46.40	46.05	46.05	44.62	-
Aug 1, 2024	46.65	46.65	46.65	46.65	45.20	-
Jul 31, 2024	46.00	46.45	46.00	46.45	45.01	-
Jul 30, 2024	46.05	46.05	46.05	46.05	44.62	-
Jul 29, 2024	46.85	46.85	46.85	46.85	45.40	-
Jul 26, 2024	46.15	46.15	46.15	46.15	44.72	-
Jul 25, 2024	47.00	47.00	47.00	47.00	45.54	-
Jul 24, 2024	45.90	46.50	45.90	46.50	45.06	7
Jul 23, 2024	45.00	45.00	45.00	45.00	43.61	71
Jul 22, 2024	38.00	38.20	38.00	38.20	37.02	-
Jul 19, 2024	38.00	38.00	37.75	37.75	36.58	-
Jul 18, 2024	38.00	39.25	38.00	39.25	38.03	132
Jul 17, 2024	37.25	37.80	37.25	37.80	36.63	-
Jul 16, 2024	37.85	37.90	37.85	37.90	36.73	-
Jul 15, 2024	39.30	39.35	39.00	39.00	37.79	-
Jul 12, 2024	39.20	39.20	38.90	38.90	37.69	-
Jul 11, 2024	38.55	38.55	38.55	38.55	37.36	-
Jul 10, 2024	38.30	38.30	38.30	38.30	37.11	-
Jul 9, 2024	39.10	39.35	39.10	39.35	38.13	-
Jul 8, 2024	38.55	39.15	38.55	39.15	37.94	300
Jul 5, 2024	38.45	38.55	38.45	38.55	37.36	-
Jul 4, 2024	38.15	39.50	38.15	39.00	37.79	374
Jul 3, 2024	37.75	37.75	37.75	37.75	36.58	-
Jul 2, 2024	38.15	38.15	38.15	38.15	36.97	-
Jul 1, 2024	38.85	39.10	38.85	39.10	37.89	1
Jun 28, 2024	39.25	39.25	39.00	39.00	37.79	62
Jun 27, 2024	40.95	41.00	40.40	40.40	39.15	31
Jun 26, 2024	11:10 Stock Splits
Jun 26, 2024	40.85	41.30	40.85	41.30	40.02	3
Jun 25, 2024	40.95	41.64	40.95	41.64	40.35	71
Jun 24, 2024	40.55	40.55	40.55	40.55	39.29	-
Jun 21, 2024	40.23	40.68	40.23	40.68	39.42	-
Jun 20, 2024	40.00	40.00	40.00	40.00	38.76	-
Jun 19, 2024	40.41	41.09	40.36	40.36	39.11	599
Jun 18, 2024	40.27	40.27	40.27	40.27	39.02	-
Jun 17, 2024	40.23	40.41	40.23	40.41	39.16	-
Jun 14, 2024	41.59	41.59	40.09	40.09	38.85	-
Jun 13, 2024	43.09	43.09	42.27	42.27	40.96	47
Jun 12, 2024	42.41	42.41	42.41	42.41	41.09	-
Jun 11, 2024	42.86	42.86	42.59	42.59	41.27	-
Jun 10, 2024	42.86	42.86	42.86	42.86	41.53	-
Jun 7, 2024	43.95	44.00	43.95	44.00	42.64	-
Jun 6, 2024	44.14	44.14	44.14	44.14	42.77	-
Jun 5, 2024	43.73	44.55	43.73	44.55	43.16	360
Jun 4, 2024	44.05	44.05	44.05	44.05	42.68	-
Jun 3, 2024	43.77	43.77	43.77	43.77	42.42	-
May 31, 2024	43.77	43.77	43.55	43.55	42.20	-
May 30, 2024	43.45	43.55	43.45	43.55	42.20	-
May 29, 2024	44.23	44.23	44.23	44.23	42.86	-
May 28, 2024	44.73	44.73	44.73	44.73	43.34	-
May 27, 2024	43.95	44.59	43.91	44.59	43.21	81
May 24, 2024	43.50	43.50	43.50	43.50	42.15	-
May 23, 2024	43.18	43.18	43.18	43.18	41.84	-
May 22, 2024	43.00	43.00	43.00	43.00	41.67	-

CO3A.F Coty Inc.

4.3295

+2.12%

LEI.DE Leifheit Aktiengesellschaft

21.70

-0.46%

PRG.DE The Procter & Gamble Company

146.18

-0.10%

82W.F Hims & Hers Health, Inc.

46.95

-7.29%

COTY Coty Inc.

4.9300

+1.44%

PG The Procter & Gamble Company

165.03

-0.24%

HIMS Hims & Hers Health, Inc.

53.52

-7.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Interparfums SA (I8P.F)

Related Tickers