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

Compare

27.06

-1.88

(-6.50%)

At close: April 7 at 5:35:17 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	26.74	28.80	26.08	27.06	27.06	1,194,805
Apr 4, 2025	31.14	31.30	28.22	28.94	28.94	1,173,505
Apr 3, 2025	32.48	32.56	31.46	31.50	31.50	471,523
Apr 2, 2025	32.88	33.14	32.64	33.00	33.00	289,426
Apr 1, 2025	33.08	33.38	32.80	33.12	33.12	313,789
Mar 31, 2025	33.32	33.40	32.72	32.82	32.82	254,831
Mar 28, 2025	34.34	34.58	33.86	33.98	33.98	286,590
Mar 27, 2025	34.50	34.82	34.22	34.48	34.48	317,280
Mar 26, 2025	35.44	35.46	34.92	35.04	35.04	203,601
Mar 25, 2025	35.24	35.66	35.02	35.36	35.36	191,103
Mar 24, 2025	35.54	35.70	35.10	35.24	35.24	191,296
Mar 21, 2025	35.18	35.60	35.06	35.22	35.22	485,906
Mar 20, 2025	36.02	36.26	35.50	35.80	35.80	187,931
Mar 19, 2025	36.06	36.28	35.86	36.02	36.02	193,598
Mar 18, 2025	36.16	36.74	36.04	36.34	36.34	245,017
Mar 17, 2025	35.60	36.12	35.52	35.96	35.96	339,999
Mar 14, 2025	35.30	35.72	35.14	35.58	35.58	267,775
Mar 13, 2025	35.86	36.10	35.36	35.42	35.42	256,806
Mar 12, 2025	36.00	36.30	35.88	36.02	36.02	191,404
Mar 11, 2025	36.16	36.38	35.50	35.54	35.54	275,171
Mar 10, 2025	37.24	37.26	36.00	36.00	36.00	333,864
Mar 7, 2025	36.24	37.20	35.94	37.00	37.00	366,003
Mar 6, 2025	36.16	36.70	36.04	36.28	36.28	535,865
Mar 5, 2025	35.06	36.26	34.96	36.12	36.12	452,647
Mar 4, 2025	35.74	35.92	34.32	34.36	34.36	498,993
Mar 3, 2025	36.42	36.78	36.00	36.00	36.00	230,347
Feb 28, 2025	35.94	36.76	35.92	36.46	36.46	430,374
Feb 27, 2025	36.88	37.02	36.16	36.46	36.46	390,563
Feb 26, 2025	37.42	37.60	36.98	37.02	37.02	219,854
Feb 25, 2025	37.52	37.66	36.92	37.00	37.00	358,799
Feb 24, 2025	37.96	38.16	37.34	37.68	37.68	351,854
Feb 21, 2025	38.00	38.24	37.76	37.86	37.86	309,494
Feb 20, 2025	38.52	38.72	37.96	37.96	37.96	274,613
Feb 19, 2025	39.14	39.22	38.28	38.28	38.28	466,690
Feb 18, 2025	38.12	39.38	37.92	38.76	38.76	773,104
Feb 17, 2025	38.60	38.88	37.32	38.20	38.20	1,306,689
Feb 14, 2025	46.78	47.38	38.72	39.44	39.44	1,752,186
Feb 13, 2025	45.88	47.12	45.54	47.12	47.12	301,931
Feb 12, 2025	45.46	45.76	45.08	45.72	45.72	126,301
Feb 11, 2025	45.36	45.42	44.96	45.20	45.20	190,762
Feb 10, 2025	44.32	45.26	44.10	45.26	45.26	139,664
Feb 7, 2025	44.94	45.36	44.18	44.18	44.18	144,917
Feb 6, 2025	44.50	45.08	44.10	45.08	45.08	216,084
Feb 5, 2025	43.96	44.44	43.48	44.44	44.44	189,620
Feb 4, 2025	44.48	44.82	44.14	44.22	44.22	130,006
Feb 3, 2025	44.02	44.88	43.92	44.60	44.60	219,817
Jan 31, 2025	45.44	46.00	45.12	45.72	45.72	121,820
Jan 30, 2025	45.58	46.08	44.48	45.38	45.38	191,664
Jan 29, 2025	45.88	46.02	45.44	45.44	45.44	126,580
Jan 28, 2025	44.92	45.74	44.86	45.66	45.66	127,833
Jan 27, 2025	45.16	45.30	44.26	45.00	45.00	150,627
Jan 24, 2025	45.50	45.80	45.26	45.54	45.54	146,449
Jan 23, 2025	44.94	45.18	44.48	44.78	44.78	133,077
Jan 22, 2025	44.36	45.24	44.30	45.10	45.10	200,951
Jan 21, 2025	44.08	44.44	44.00	44.40	44.40	113,124
Jan 20, 2025	44.46	44.58	44.08	44.18	44.18	203,593
Jan 17, 2025	43.64	44.46	43.64	44.46	44.46	468,654
Jan 16, 2025	43.48	43.66	43.14	43.64	43.64	122,914
Jan 15, 2025	42.70	43.30	42.48	42.90	42.90	183,958
Jan 14, 2025	42.44	42.88	42.00	42.52	42.52	152,389
Jan 13, 2025	42.60	42.66	41.84	42.22	42.22	184,821
Jan 10, 2025	43.76	43.90	42.68	42.84	42.84	104,368
Jan 9, 2025	43.22	43.92	43.22	43.76	43.76	110,419
Jan 8, 2025	43.94	44.12	43.22	43.38	43.38	164,038
Jan 7, 2025	43.76	44.14	43.60	44.14	44.14	165,285
Jan 6, 2025	42.88	44.08	42.88	43.94	43.94	140,099
Jan 3, 2025	42.98	43.06	42.48	42.48	42.48	129,137
Jan 2, 2025	43.18	43.28	42.38	43.28	43.28	106,220
Dec 30, 2024	42.88	42.92	42.38	42.66	42.66	99,149
Dec 27, 2024	42.46	43.16	42.28	43.16	43.16	87,584
Dec 23, 2024	42.58	42.82	42.34	42.46	42.46	94,202
Dec 20, 2024	42.20	42.90	41.74	42.82	42.82	233,351
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

BSS.MI Biesse S.p.A.

5.95

-1.57%

DAN.MI Danieli & C. Officine Meccaniche S.p.A.

26.05

-1.70%

DANR.MI Danieli & C. Officine Meccaniche S.p.A.

20.42

-2.99%

RAA.DE RATIONAL Aktiengesellschaft

679.00

-2.37%

JEN.BR Jensen-Group NV

45.00

+4.65%

FDA.MI Fidia S.p.A.

0.0040

+11.11%

EGLA.MI EuroGroup Laminations S.p.A.

2.2440

-4.10%

KRN.DE Krones AG

107.20

-1.65%

SPX.L Spirax Group plc

5,445.00

-5.80%

ILP.MI ILPRA S.p.A.

3.9600

-5.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers