Milan - Delayed Quote EUR

Interpump Group S.p.A. (IP.MI)

Compare
42.12 -0.42 (-0.99%)
As of 2:39:51 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 42.20 42.38 41.74 42.12 42.12 117,140
Dec 19, 2024 44.20 44.56 42.50 42.54 42.54 394,977
Dec 18, 2024 44.44 44.86 44.40 44.68 44.68 104,201
Dec 17, 2024 45.12 45.22 44.42 44.42 44.42 141,678
Dec 16, 2024 45.00 45.34 44.54 45.34 45.34 216,847
Dec 13, 2024 45.76 46.18 45.02 45.28 45.28 229,306
Dec 12, 2024 45.86 46.16 45.62 45.64 45.64 200,246
Dec 11, 2024 45.10 46.06 45.04 46.00 46.00 144,367
Dec 10, 2024 45.36 45.84 45.12 45.30 45.30 170,924
Dec 9, 2024 45.50 45.84 45.18 45.46 45.46 137,888
Dec 6, 2024 45.16 45.58 45.04 45.54 45.54 201,898
Dec 5, 2024 44.98 45.24 44.72 45.14 45.14 241,868
Dec 4, 2024 44.94 45.24 44.88 45.18 45.18 223,407
Dec 3, 2024 44.38 44.96 44.36 44.74 44.74 243,335
Dec 2, 2024 44.00 44.70 44.00 44.06 44.06 137,411
Nov 29, 2024 43.98 44.28 43.72 44.06 44.06 189,738
Nov 28, 2024 43.56 44.04 43.36 43.80 43.80 183,277
Nov 27, 2024 43.00 43.28 42.74 43.20 43.20 113,518
Nov 26, 2024 43.28 43.42 42.60 43.06 43.06 201,626
Nov 25, 2024 42.66 43.88 42.62 43.88 43.88 405,769
Nov 22, 2024 42.24 42.86 41.94 42.50 42.50 279,414
Nov 21, 2024 41.86 42.12 41.60 41.92 41.92 240,594
Nov 20, 2024 41.90 41.96 41.48 41.80 41.80 268,465
Nov 19, 2024 41.84 42.02 40.70 41.46 41.46 343,767
Nov 18, 2024 42.30 42.66 41.84 41.84 41.84 296,749
Nov 15, 2024 43.44 43.44 41.52 42.90 42.90 557,837
Nov 14, 2024 41.50 44.00 41.44 44.00 44.00 511,356
Nov 13, 2024 42.02 42.44 41.70 42.40 42.40 255,222
Nov 12, 2024 42.92 43.02 42.38 42.38 42.38 246,912
Nov 11, 2024 43.00 43.36 42.92 43.20 43.20 120,589
Nov 8, 2024 43.60 43.64 42.38 42.82 42.82 202,656
Nov 7, 2024 40.94 43.42 40.94 43.36 43.36 455,947
Nov 6, 2024 41.68 42.86 40.92 40.92 40.92 310,190
Nov 5, 2024 41.08 41.64 40.88 41.64 41.64 130,938
Nov 4, 2024 41.40 41.66 40.90 40.90 40.90 142,566
Nov 1, 2024 41.00 41.60 40.98 41.56 41.56 116,720
Oct 31, 2024 40.22 40.90 40.22 40.84 40.84 177,265
Oct 30, 2024 40.90 40.98 40.42 40.70 40.70 164,889
Oct 29, 2024 41.30 41.68 40.84 41.14 41.14 130,188
Oct 28, 2024 41.00 41.30 40.50 41.10 41.10 156,790
Oct 25, 2024 40.30 41.02 40.24 40.62 40.62 139,270
Oct 24, 2024 40.80 41.22 40.62 40.62 40.62 120,263
Oct 23, 2024 40.82 41.26 40.38 40.60 40.60 230,515
Oct 22, 2024 40.70 40.94 40.26 40.86 40.86 197,183
Oct 21, 2024 41.42 41.52 40.64 40.76 40.76 244,701
Oct 18, 2024 41.34 41.86 41.24 41.32 41.32 215,799
Oct 17, 2024 40.74 41.44 40.66 41.20 41.20 134,217
Oct 16, 2024 40.76 41.28 40.62 40.72 40.72 157,971
Oct 15, 2024 41.66 41.82 41.04 41.42 41.42 176,965
Oct 14, 2024 40.94 41.58 40.90 41.44 41.44 150,449
Oct 11, 2024 40.40 41.10 40.40 40.94 40.94 121,966
Oct 10, 2024 40.78 41.00 40.30 40.50 40.50 279,762
Oct 9, 2024 41.00 41.10 40.64 41.06 41.06 148,274
Oct 8, 2024 40.84 41.18 40.52 41.00 41.00 129,029
Oct 7, 2024 41.60 41.68 40.50 41.02 41.02 181,445
Oct 4, 2024 41.18 41.58 41.02 41.32 41.32 143,829
Oct 3, 2024 41.70 41.88 40.94 41.12 41.12 170,102
Oct 2, 2024 41.36 41.86 41.14 41.86 41.86 140,978
Oct 1, 2024 42.08 42.50 41.40 41.42 41.42 182,346
Sep 30, 2024 42.06 42.60 41.74 41.88 41.88 274,342
Sep 27, 2024 41.40 42.52 41.40 42.50 42.50 269,054
Sep 26, 2024 40.06 41.42 40.02 41.16 41.16 369,517
Sep 25, 2024 39.58 39.96 39.48 39.70 39.70 126,107
Sep 24, 2024 39.54 40.04 39.36 39.66 39.66 191,702
Sep 23, 2024 38.94 39.46 38.64 39.20 39.20 199,351
Sep 20, 2024 40.06 40.12 38.82 38.88 38.88 384,136
Sep 19, 2024 39.50 40.34 39.40 40.18 40.18 386,586
Sep 18, 2024 38.86 38.88 38.52 38.82 38.82 121,844
Sep 17, 2024 38.56 39.04 38.48 38.86 38.86 190,587
Sep 16, 2024 38.42 38.52 38.08 38.24 38.24 111,924
Sep 13, 2024 38.28 38.70 38.24 38.70 38.70 78,237
Sep 12, 2024 38.26 38.60 37.96 38.18 38.18 99,514
Sep 11, 2024 38.14 38.54 37.50 37.68 37.68 151,183
Sep 10, 2024 38.06 38.26 37.62 37.96 37.96 117,855
Sep 9, 2024 37.46 38.16 37.46 38.16 38.16 90,131
Sep 6, 2024 38.02 38.22 37.36 37.38 37.38 154,058
Sep 5, 2024 37.88 38.36 37.88 38.08 38.08 133,867
Sep 4, 2024 38.06 38.26 37.78 38.08 38.08 186,009
Sep 3, 2024 39.24 39.54 38.50 38.66 38.66 140,861
Sep 2, 2024 39.48 39.62 38.96 39.24 39.24 200,671
Aug 30, 2024 39.16 39.94 39.06 39.74 39.74 267,667
Aug 29, 2024 38.34 39.22 38.34 39.16 39.16 214,874
Aug 28, 2024 38.42 38.68 38.32 38.34 38.34 127,476
Aug 27, 2024 38.40 38.52 38.22 38.32 38.32 102,810
Aug 26, 2024 38.48 38.56 38.16 38.36 38.36 95,668
Aug 23, 2024 38.34 38.72 38.24 38.60 38.60 114,696
Aug 22, 2024 38.42 38.56 38.06 38.26 38.26 181,482
Aug 21, 2024 38.06 38.48 37.94 38.46 38.46 88,628
Aug 20, 2024 38.60 38.88 38.02 38.02 38.02 117,020
Aug 19, 2024 38.08 38.56 38.08 38.50 38.50 134,269
Aug 16, 2024 38.16 38.56 37.80 38.10 38.10 255,530
Aug 14, 2024 37.12 37.62 36.92 37.22 37.22 146,221
Aug 13, 2024 37.52 37.54 36.62 37.04 37.04 191,345
Aug 12, 2024 37.22 37.70 37.22 37.42 37.42 195,653
Aug 9, 2024 37.02 37.62 36.68 37.00 37.00 231,533
Aug 8, 2024 37.18 37.48 36.56 37.10 37.10 292,284
Aug 7, 2024 37.34 37.78 35.14 36.88 36.88 502,683
Aug 6, 2024 37.64 37.64 36.40 36.98 36.98 266,567
Aug 5, 2024 36.82 37.36 36.14 37.36 37.36 444,110
Aug 2, 2024 38.04 38.48 37.14 37.42 37.42 251,463
Aug 1, 2024 39.84 39.84 38.70 38.70 38.70 205,167
Jul 31, 2024 40.30 40.52 40.00 40.10 40.10 180,759
Jul 30, 2024 39.80 40.08 39.20 39.66 39.66 169,887
Jul 29, 2024 40.36 40.42 39.52 39.76 39.76 171,731
Jul 26, 2024 39.20 40.16 39.18 40.16 40.16 208,601
Jul 25, 2024 41.82 41.88 38.82 39.20 39.20 656,237
Jul 24, 2024 42.34 42.72 42.18 42.36 42.36 194,484
Jul 23, 2024 42.40 42.88 42.24 42.80 42.80 123,566
Jul 22, 2024 42.18 42.96 42.18 42.38 42.38 121,826
Jul 19, 2024 42.30 42.30 41.78 41.96 41.96 207,702
Jul 18, 2024 42.74 42.86 41.76 42.50 42.50 165,566
Jul 17, 2024 42.40 42.62 42.10 42.54 42.54 114,026
Jul 16, 2024 42.42 42.50 41.44 42.28 42.28 176,896
Jul 15, 2024 42.68 42.84 42.48 42.48 42.48 132,504
Jul 12, 2024 42.66 43.28 42.32 42.96 42.96 183,243
Jul 11, 2024 42.06 42.72 41.74 42.60 42.60 155,758
Jul 10, 2024 41.02 42.04 41.02 42.04 42.04 147,786
Jul 9, 2024 41.32 41.68 40.84 40.96 40.96 162,281
Jul 8, 2024 41.72 42.20 41.22 41.50 41.50 138,860
Jul 5, 2024 42.10 42.40 41.82 41.86 41.86 117,631
Jul 4, 2024 41.58 42.06 41.58 42.06 42.06 103,072
Jul 3, 2024 41.72 41.72 41.32 41.48 41.48 165,322
Jul 2, 2024 40.68 41.24 40.40 41.16 41.16 148,183
Jul 1, 2024 41.72 42.06 40.90 41.00 41.00 191,686
Jun 28, 2024 41.58 41.74 41.44 41.48 41.48 242,322
Jun 27, 2024 41.04 41.42 40.68 41.38 41.38 116,317
Jun 26, 2024 41.66 41.94 40.84 41.02 41.02 277,757
Jun 25, 2024 42.50 42.52 41.62 41.62 41.62 207,500
Jun 24, 2024 41.62 42.74 41.58 42.72 42.72 193,106
Jun 21, 2024 41.76 41.90 41.54 41.88 41.88 524,659
Jun 20, 2024 41.26 42.04 41.16 42.04 42.04 185,289
Jun 19, 2024 41.16 41.30 40.96 41.22 41.22 194,089
Jun 18, 2024 41.04 41.26 40.84 41.16 41.16 121,554
Jun 17, 2024 41.00 41.18 40.62 40.92 40.92 215,990
Jun 14, 2024 41.68 41.94 40.28 40.68 40.68 213,656
Jun 13, 2024 42.80 42.80 41.72 41.72 41.72 154,234
Jun 12, 2024 42.14 43.06 41.70 42.92 42.92 175,957
Jun 11, 2024 43.40 43.54 42.18 42.18 42.18 273,943
Jun 10, 2024 43.06 43.38 43.02 43.36 43.36 122,004
Jun 7, 2024 43.80 43.86 43.16 43.56 43.56 219,427
Jun 6, 2024 43.44 43.78 43.02 43.18 43.18 150,273
Jun 5, 2024 43.24 43.38 42.92 43.38 43.38 117,114
Jun 4, 2024 43.00 43.28 42.86 42.90 42.90 218,325
Jun 3, 2024 43.26 43.50 42.84 42.98 42.98 158,277
May 31, 2024 42.82 43.22 42.40 43.06 43.06 263,671
May 30, 2024 42.58 43.16 42.52 42.78 42.78 193,142
May 29, 2024 44.26 44.26 42.72 42.72 42.72 182,267
May 28, 2024 44.38 44.88 44.16 44.36 44.36 224,903
May 27, 2024 43.90 44.24 43.58 44.14 44.14 129,963
May 24, 2024 43.70 43.90 43.18 43.90 43.90 181,638
May 23, 2024 44.20 44.32 43.82 44.10 44.10 134,367
May 22, 2024 43.68 44.36 43.68 44.24 44.24 181,675
May 21, 2024 45.00 45.00 43.76 44.04 44.04 232,217
May 20, 2024 0.32 Dividend
May 20, 2024 44.70 45.02 44.40 44.78 44.78 170,946
May 17, 2024 45.38 45.38 44.16 44.54 44.22 349,146
May 16, 2024 45.60 46.32 44.80 45.70 45.37 479,829
May 15, 2024 43.42 46.30 43.30 45.88 45.55 827,723
May 14, 2024 43.08 43.60 42.88 43.42 43.11 199,540
May 13, 2024 43.14 43.20 42.72 43.08 42.77 138,940
May 10, 2024 42.72 43.10 42.60 43.10 42.79 242,884
May 9, 2024 42.68 42.84 42.10 42.42 42.12 213,507
May 8, 2024 42.08 42.68 42.08 42.68 42.37 408,902
May 7, 2024 41.78 42.06 41.46 42.04 41.74 244,593
May 6, 2024 41.68 41.80 41.24 41.48 41.18 132,606
May 3, 2024 40.66 41.90 40.66 41.48 41.18 355,041
May 2, 2024 41.16 41.26 40.32 40.32 40.03 387,746
Apr 30, 2024 41.34 41.68 41.08 41.08 40.78 125,773
Apr 29, 2024 41.54 41.60 40.86 41.44 41.14 173,818
Apr 26, 2024 40.58 41.46 40.50 41.28 40.98 225,107
Apr 25, 2024 41.48 41.48 40.04 40.46 40.17 266,196
Apr 24, 2024 41.38 41.68 41.04 41.26 40.96 224,073
Apr 23, 2024 41.30 41.60 40.92 41.40 41.10 169,411
Apr 22, 2024 41.30 41.38 40.70 41.02 40.73 258,286
Apr 19, 2024 41.22 41.22 40.48 40.76 40.47 352,704
Apr 18, 2024 41.38 41.38 40.68 41.12 40.82 136,188
Apr 17, 2024 41.40 41.58 41.10 41.10 40.80 119,265
Apr 16, 2024 41.52 41.78 41.10 41.48 41.18 195,621
Apr 15, 2024 42.08 42.84 41.98 42.30 42.00 266,815
Apr 12, 2024 44.88 45.10 41.58 41.94 41.64 485,813
Apr 11, 2024 44.22 45.24 44.22 44.44 44.12 282,085
Apr 10, 2024 44.24 44.62 43.76 44.52 44.20 186,010
Apr 9, 2024 44.12 44.52 43.70 43.90 43.58 150,949
Apr 8, 2024 42.12 44.08 42.12 44.08 43.76 289,364
Apr 5, 2024 41.68 42.14 41.62 42.06 41.76 268,767
Apr 4, 2024 43.00 43.20 42.44 42.56 42.25 258,237
Apr 3, 2024 43.56 43.58 42.68 42.98 42.67 286,956
Apr 2, 2024 45.18 45.24 43.56 43.56 43.25 335,718
Mar 28, 2024 44.87 45.42 44.54 45.19 44.87 223,122
Mar 27, 2024 44.65 44.86 44.41 44.64 44.32 161,471
Mar 26, 2024 44.10 44.71 44.04 44.65 44.33 141,910
Mar 25, 2024 43.95 44.29 43.63 44.19 43.87 151,898
Mar 22, 2024 44.14 44.32 43.89 44.13 43.81 108,346
Mar 21, 2024 44.02 44.50 43.87 44.30 43.98 247,628
Mar 20, 2024 43.77 43.84 43.24 43.57 43.26 154,413
Mar 19, 2024 43.26 43.88 42.93 43.84 43.53 206,569
Mar 18, 2024 44.02 44.33 43.42 43.46 43.15 165,630
Mar 15, 2024 44.07 44.47 43.82 44.06 43.74 279,580
Mar 14, 2024 44.25 44.46 43.88 44.07 43.75 155,780
Mar 13, 2024 43.70 44.27 43.41 44.16 43.84 193,520
Mar 12, 2024 43.88 43.88 43.23 43.78 43.47 334,351
Mar 11, 2024 43.82 43.98 43.34 43.74 43.43 317,545
Mar 8, 2024 43.92 44.69 43.75 44.20 43.88 129,388
Mar 7, 2024 43.98 44.28 43.60 44.03 43.71 150,499
Mar 6, 2024 43.54 44.08 43.38 44.08 43.76 171,827
Mar 5, 2024 43.75 43.94 43.36 43.42 43.11 135,162
Mar 4, 2024 43.86 44.07 43.73 43.99 43.67 167,066
Mar 1, 2024 43.94 44.30 43.38 44.05 43.73 217,750
Feb 29, 2024 44.70 44.80 43.65 43.86 43.54 234,624
Feb 28, 2024 44.66 44.78 44.04 44.58 44.26 219,466
Feb 27, 2024 44.50 44.92 44.38 44.57 44.25 147,714
Feb 26, 2024 44.41 45.09 44.41 44.89 44.57 206,738
Feb 23, 2024 44.57 44.95 44.30 44.48 44.16 190,349
Feb 22, 2024 44.93 45.20 44.55 44.70 44.38 212,387
Feb 21, 2024 43.51 44.45 43.51 44.42 44.10 271,629
Feb 20, 2024 43.81 44.04 43.50 43.65 43.34 103,713
Feb 19, 2024 43.65 44.11 43.50 44.00 43.68 125,231
Feb 16, 2024 43.73 43.98 43.50 43.94 43.62 296,069
Feb 15, 2024 45.60 45.95 43.74 43.74 43.43 498,797
Feb 14, 2024 42.54 45.49 42.54 45.48 45.15 663,347
Feb 13, 2024 43.50 43.79 42.90 43.18 42.87 362,546
Feb 12, 2024 43.14 43.74 43.01 43.74 43.43 335,358
Feb 9, 2024 42.24 43.27 42.24 42.98 42.67 261,817
Feb 8, 2024 42.70 43.14 42.23 42.23 41.93 323,405
Feb 7, 2024 43.77 43.84 42.63 42.63 42.32 563,961
Feb 6, 2024 44.50 45.20 43.39 43.82 43.51 1,187,292
Feb 5, 2024 47.80 47.81 46.92 47.08 46.74 122,065
Feb 2, 2024 47.42 48.16 47.40 47.76 47.42 308,908
Feb 1, 2024 45.78 48.06 45.74 47.27 46.93 337,343
Jan 31, 2024 46.39 46.44 45.89 46.04 45.71 237,779
Jan 30, 2024 46.78 46.78 46.03 46.29 45.96 140,505
Jan 29, 2024 47.42 47.47 44.65 46.19 45.86 373,703
Jan 26, 2024 46.65 47.48 46.45 47.36 47.02 158,421
Jan 25, 2024 46.15 46.76 46.04 46.65 46.31 123,104
Jan 24, 2024 46.27 46.38 45.68 46.24 45.91 107,832
Jan 23, 2024 45.86 46.24 45.40 45.69 45.36 96,607
Jan 22, 2024 46.08 46.30 45.27 45.71 45.38 161,495
Jan 19, 2024 46.73 46.78 45.39 45.41 45.08 573,048
Jan 18, 2024 45.46 46.41 45.14 46.32 45.99 165,378
Jan 17, 2024 44.90 45.55 44.70 45.33 45.00 187,703
Jan 16, 2024 45.73 45.97 44.92 45.47 45.14 239,718
Jan 15, 2024 46.98 47.00 46.37 46.37 46.04 240,280
Jan 12, 2024 46.48 47.09 46.29 47.09 46.75 164,912
Jan 11, 2024 46.67 47.11 46.06 46.18 45.85 206,641
Jan 10, 2024 46.26 46.45 45.92 46.42 46.09 159,238
Jan 9, 2024 46.07 46.35 45.82 46.05 45.72 140,315
Jan 8, 2024 45.50 46.35 45.47 46.11 45.78 152,626
Jan 5, 2024 45.14 46.02 44.66 45.75 45.42 255,072
Jan 4, 2024 45.35 45.60 44.88 45.52 45.19 126,332
Jan 3, 2024 46.00 46.16 44.92 45.36 45.03 190,103
Jan 2, 2024 46.93 47.35 45.96 46.05 45.72 111,836
Dec 29, 2023 46.82 47.07 46.65 46.87 46.53 112,416
Dec 28, 2023 47.30 47.38 46.59 46.83 46.49 90,292
Dec 27, 2023 46.91 47.20 46.73 47.03 46.69 118,403
Dec 22, 2023 46.86 47.00 46.48 46.89 46.55 67,921
Dec 21, 2023 46.26 46.84 46.21 46.84 46.50 93,331
Dec 20, 2023 46.69 47.10 46.09 46.91 46.57 217,872

Related Tickers

BSS.MI Biesse S.p.A.
7.23
-0.48%
 
DAN.MI Danieli & C. Officine Meccaniche S.p.A.
23.80
-0.21%
 
DANR.MI Danieli & C. Officine Meccaniche S.p.A.
18.54
0.00%
 
EGLA.MI EuroGroup Laminations S.p.A.
2.8460
-1.66%
 
FDA.MI Fidia S.p.A.
0.0412
-5.94%
 
WTS Watts Water Technologies, Inc.
203.42
-1.05%
 
YMK.BE Azbil Corp
7.55
+0.67%
 
6845.T Azbil Corporation
1,244.00
+1.63%
 
IWJ.SG IHI Corp
51.00
-1.92%
 
RAA.F RATIONAL Aktiengesellschaft
819.50
-1.68%