Paris - Delayed Quote EUR

Interparfums SA (ITP.PA)

41.10

+0.85

+(2.11%)

At close: January 17 at 5:35:21 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	40.05	41.00	39.00	41.10	41.10	63,346
Jan 16, 2025	40.25	40.55	39.85	40.25	40.25	51,477
Jan 15, 2025	39.20	39.85	38.80	39.60	39.60	25,990
Jan 14, 2025	39.60	39.70	39.00	39.10	39.10	18,740
Jan 13, 2025	38.60	39.55	38.50	39.35	39.35	37,832
Jan 10, 2025	39.70	39.70	38.75	38.90	38.90	36,852
Jan 9, 2025	39.80	39.90	39.40	39.70	39.70	17,835
Jan 8, 2025	40.60	40.60	39.70	39.95	39.95	17,940
Jan 7, 2025	40.55	41.05	40.30	40.60	40.60	18,971
Jan 6, 2025	39.70	40.95	39.70	40.55	40.55	25,478
Jan 3, 2025	40.35	40.40	39.75	39.75	39.75	21,193
Jan 2, 2025	40.80	40.90	39.85	40.35	40.35	19,204
Dec 31, 2024	39.85	40.80	39.85	40.80	40.80	19,587
Dec 30, 2024	40.25	40.45	39.85	39.85	39.85	18,499
Dec 27, 2024	39.55	40.40	39.55	40.30	40.30	19,776
Dec 24, 2024	39.95	40.10	39.60	39.60	39.60	13,509
Dec 23, 2024	39.35	39.90	39.15	39.85	39.85	26,383
Dec 20, 2024	39.45	39.65	39.10	39.65	39.65	24,305
Dec 19, 2024	39.20	40.00	39.05	39.45	39.45	32,945
Dec 18, 2024	40.30	40.30	39.85	40.15	40.15	26,864
Dec 17, 2024	40.30	40.55	40.05	40.20	40.20	31,555
Dec 16, 2024	40.20	40.95	39.75	40.35	40.35	31,106
Dec 13, 2024	41.10	41.45	40.55	40.55	40.55	19,550
Dec 12, 2024	41.50	41.55	40.70	41.20	41.20	24,087
Dec 11, 2024	40.80	41.40	40.55	41.20	41.20	30,545
Dec 10, 2024	41.30	41.30	40.75	40.90	40.90	26,913
Dec 9, 2024	40.75	41.60	40.75	41.40	41.40	51,213
Dec 6, 2024	39.95	40.90	39.95	40.60	40.60	34,334
Dec 5, 2024	39.70	40.35	39.70	40.00	40.00	18,672
Dec 4, 2024	39.20	39.95	39.20	39.75	39.75	21,404
Dec 3, 2024	39.95	40.60	39.20	39.25	39.25	33,464
Dec 2, 2024	39.10	39.80	39.00	39.65	39.65	32,236
Nov 29, 2024	39.60	39.95	39.50	39.55	39.55	34,519
Nov 28, 2024	39.75	39.90	39.35	39.60	39.60	30,492
Nov 27, 2024	39.40	39.75	39.15	39.65	39.65	28,267
Nov 26, 2024	39.80	40.25	39.45	39.60	39.60	35,232
Nov 25, 2024	39.80	40.20	39.50	40.20	40.20	58,573
Nov 22, 2024	38.65	39.50	38.50	39.20	39.20	36,024
Nov 21, 2024	39.05	39.05	38.15	38.65	38.65	28,829
Nov 20, 2024	38.90	39.30	38.40	39.10	39.10	40,659
Nov 19, 2024	39.60	39.70	38.70	38.90	38.90	48,916
Nov 18, 2024	40.50	41.00	39.45	39.60	39.60	35,702
Nov 15, 2024	39.50	40.25	39.50	40.10	40.10	31,120
Nov 14, 2024	39.75	39.95	39.25	39.90	39.90	36,702
Nov 13, 2024	39.65	39.90	39.05	39.75	39.75	65,541
Nov 12, 2024	40.20	40.25	39.25	39.30	39.30	41,360
Nov 11, 2024	41.05	41.25	40.70	40.70	40.70	25,545
Nov 8, 2024	41.60	41.90	40.55	40.60	40.60	34,332
Nov 7, 2024	40.00	41.85	40.00	41.60	41.60	32,878
Nov 6, 2024	40.75	41.45	40.00	40.00	40.00	47,966
Nov 5, 2024	40.35	40.70	40.25	40.45	40.45	26,448
Nov 4, 2024	40.60	41.35	40.35	40.35	40.35	28,726
Nov 1, 2024	41.90	42.00	40.45	40.80	40.80	56,421
Oct 31, 2024	42.15	42.45	41.90	41.90	41.90	37,256
Oct 30, 2024	42.50	42.80	41.90	42.45	42.45	111,016
Oct 29, 2024	42.75	43.10	42.25	42.65	42.65	49,127
Oct 28, 2024	41.80	42.70	41.80	42.55	42.55	34,736
Oct 25, 2024	42.90	43.00	41.50	41.70	41.70	44,157
Oct 24, 2024	42.65	43.30	42.60	42.90	42.90	43,795
Oct 23, 2024	41.20	42.75	41.00	42.65	42.65	53,285
Oct 22, 2024	44.50	45.45	41.50	41.50	41.50	89,317
Oct 21, 2024	41.70	42.15	41.40	41.90	41.90	42,356
Oct 18, 2024	40.75	42.30	40.75	41.75	41.75	60,397
Oct 17, 2024	41.05	41.30	40.80	40.90	40.90	57,288
Oct 16, 2024	40.30	41.25	39.80	41.00	41.00	68,218
Oct 15, 2024	43.10	43.20	41.00	41.00	41.00	55,035
Oct 14, 2024	43.30	43.55	42.85	43.15	43.15	25,218
Oct 11, 2024	43.40	43.50	42.95	43.50	43.50	24,936
Oct 10, 2024	42.30	43.50	42.30	43.50	43.50	28,963
Oct 9, 2024	42.75	43.15	42.40	42.70	42.70	16,895
Oct 8, 2024	43.60	43.85	42.70	42.85	42.85	43,020
Oct 7, 2024	43.50	44.60	43.10	44.15	44.15	33,785
Oct 4, 2024	42.90	43.85	42.70	43.45	43.45	22,709
Oct 3, 2024	43.80	43.90	42.95	42.95	42.95	25,227
Oct 2, 2024	44.45	44.60	43.80	43.80	43.80	22,568
Oct 1, 2024	45.25	45.30	43.85	43.85	43.85	29,874
Sep 30, 2024	45.90	46.30	45.35	45.35	45.35	35,699
Sep 27, 2024	45.45	46.50	45.45	46.35	46.35	36,367
Sep 26, 2024	44.10	45.50	44.10	45.30	45.30	52,484
Sep 25, 2024	42.70	43.85	42.60	43.55	43.55	39,561
Sep 24, 2024	43.25	43.70	42.80	43.05	43.05	31,792
Sep 23, 2024	42.20	42.65	41.70	42.50	42.50	30,195
Sep 20, 2024	43.65	43.65	42.20	42.20	42.20	52,201
Sep 19, 2024	42.10	43.85	42.05	43.85	43.85	57,571
Sep 18, 2024	42.70	42.70	41.30	41.30	41.30	29,664
Sep 17, 2024	42.40	42.80	42.15	42.45	42.45	31,507
Sep 16, 2024	41.15	42.90	41.15	42.15	42.15	53,308
Sep 13, 2024	40.45	41.25	40.45	40.70	40.70	34,006
Sep 12, 2024	40.50	41.10	40.25	40.40	40.40	29,859
Sep 11, 2024	40.85	41.50	40.05	40.05	40.05	56,911
Sep 10, 2024	43.20	44.30	39.75	40.80	40.80	135,303
Sep 9, 2024	43.50	43.95	43.00	43.60	43.60	33,316
Sep 6, 2024	42.65	44.40	42.30	43.35	43.35	33,441
Sep 5, 2024	43.30	43.55	42.60	42.65	42.65	21,697
Sep 4, 2024	43.70	43.85	43.00	43.30	43.30	26,500
Sep 3, 2024	44.95	45.10	43.90	44.25	44.25	15,741
Sep 2, 2024	45.35	45.45	43.70	44.70	44.70	25,875
Aug 30, 2024	45.10	45.70	45.10	45.30	45.30	21,817
Aug 29, 2024	44.95	45.35	44.95	45.00	45.00	20,503
Aug 28, 2024	44.65	45.55	44.65	44.95	44.95	25,605
Aug 27, 2024	45.20	45.35	44.70	44.70	44.70	22,563
Aug 26, 2024	44.35	45.20	43.75	45.20	45.20	24,685
Aug 23, 2024	44.10	44.45	43.60	44.35	44.35	21,295
Aug 22, 2024	43.95	44.30	43.75	44.10	44.10	14,316
Aug 21, 2024	43.45	44.00	43.45	43.95	43.95	15,745
Aug 20, 2024	44.20	44.50	43.45	43.45	43.45	23,315
Aug 19, 2024	43.90	44.70	43.85	44.40	44.40	24,200
Aug 16, 2024	44.55	44.65	44.00	44.15	44.15	15,616
Aug 15, 2024	43.80	44.65	43.80	44.55	44.55	13,961
Aug 14, 2024	45.10	45.10	43.70	43.85	43.85	24,444
Aug 13, 2024	44.60	44.90	44.40	44.75	44.75	20,794
Aug 12, 2024	45.50	45.90	44.20	44.50	44.50	26,858
Aug 9, 2024	45.45	45.75	45.15	45.35	45.35	16,982
Aug 8, 2024	46.00	46.00	45.00	45.40	45.40	14,899
Aug 7, 2024	46.50	46.50	45.90	46.00	46.00	23,366
Aug 6, 2024	45.00	46.55	45.00	46.25	46.25	32,687
Aug 5, 2024	44.90	45.70	42.20	44.95	44.95	59,542
Aug 2, 2024	46.90	47.05	45.65	45.75	45.75	36,429
Aug 1, 2024	47.00	47.40	46.65	46.90	46.90	26,380
Jul 31, 2024	46.70	47.05	46.30	47.05	47.05	28,017
Jul 30, 2024	46.55	46.90	46.05	46.50	46.50	16,293
Jul 29, 2024	47.45	47.45	46.05	46.55	46.55	31,121
Jul 26, 2024	46.55	47.85	46.50	47.35	47.35	38,682
Jul 25, 2024	47.00	47.50	46.45	46.65	46.65	60,829
Jul 24, 2024	46.00	47.55	45.75	47.50	47.50	87,780
Jul 23, 2024	44.60	46.65	43.20	46.65	46.65	181,829
Jul 22, 2024	38.00	38.95	38.00	38.95	38.95	32,389
Jul 19, 2024	38.35	38.45	37.80	37.90	37.90	26,511
Jul 18, 2024	38.30	39.00	38.25	38.45	38.45	20,883
Jul 17, 2024	37.85	38.20	37.70	38.15	38.15	20,634
Jul 16, 2024	38.25	38.45	37.70	37.75	37.75	35,605
Jul 15, 2024	39.50	39.80	38.55	38.60	38.60	32,729
Jul 12, 2024	39.60	40.20	39.10	39.80	39.80	25,558
Jul 11, 2024	38.90	39.75	38.70	39.50	39.50	28,185
Jul 10, 2024	38.75	39.25	38.30	38.85	38.85	24,660
Jul 9, 2024	39.50	39.90	38.80	38.80	38.80	32,588
Jul 8, 2024	38.35	40.20	38.25	39.60	39.60	40,675
Jul 5, 2024	38.95	39.20	38.55	39.05	39.05	66,269
Jul 4, 2024	38.95	39.50	38.65	38.65	38.65	29,862
Jul 3, 2024	38.40	39.40	38.35	38.65	38.65	38,492
Jul 2, 2024	38.65	38.75	38.10	38.25	38.25	21,347
Jul 1, 2024	39.20	39.60	38.65	38.65	38.65	41,109
Jun 28, 2024	39.70	39.80	38.20	38.20	38.20	42,043
Jun 27, 2024	41.30	42.05	39.75	39.75	39.75	38,209
Jun 26, 2024	11:10 Stock Splits
Jun 26, 2024	44.00	44.00	40.80	41.40	41.40	71,242
Jun 25, 2024	41.36	41.73	40.82	41.41	41.41	38,342
Jun 24, 2024	41.09	41.64	41.09	41.41	41.41	25,007
Jun 21, 2024	40.73	41.32	40.73	41.00	41.00	48,161
Jun 20, 2024	40.09	40.91	39.73	40.68	40.68	53,380
Jun 19, 2024	40.91	40.91	40.00	40.00	40.00	37,556
Jun 18, 2024	40.68	40.95	40.23	40.86	40.86	24,426
Jun 17, 2024	40.05	41.23	40.00	40.50	40.50	40,716
Jun 14, 2024	42.00	42.05	39.73	40.32	40.32	87,914
Jun 13, 2024	43.59	43.59	41.64	42.05	42.05	58,964
Jun 12, 2024	43.09	43.68	42.68	43.55	43.55	41,536
Jun 11, 2024	43.18	43.59	42.64	42.86	42.86	31,758
Jun 10, 2024	43.68	43.68	42.55	43.09	43.09	36,714
Jun 7, 2024	44.59	44.59	43.95	44.09	44.09	20,761
Jun 6, 2024	44.59	45.36	44.41	44.55	44.55	25,435
Jun 5, 2024	44.32	44.68	44.09	44.59	44.59	40,673
Jun 4, 2024	44.55	45.09	44.18	44.18	44.18	26,390
Jun 3, 2024	44.68	44.95	43.86	44.50	44.50	26,660
May 31, 2024	44.00	44.23	43.73	44.23	44.23	38,508
May 30, 2024	43.55	44.18	43.55	44.05	44.05	28,843
May 29, 2024	44.41	44.86	43.73	43.73	43.73	42,919
May 28, 2024	45.18	46.82	44.68	44.68	44.68	65,715
May 27, 2024	44.32	45.36	44.18	45.18	45.18	22,170
May 24, 2024	43.77	44.55	43.68	44.18	44.18	18,155
May 23, 2024	43.64	44.14	43.64	43.95	43.95	11,658
May 22, 2024	43.55	43.73	43.14	43.64	43.64	13,995
May 21, 2024	43.59	43.59	43.18	43.50	43.50	13,205
May 20, 2024	43.64	43.73	43.32	43.55	43.55	16,342
May 17, 2024	44.05	44.14	43.64	43.64	43.64	13,864
May 16, 2024	44.55	44.59	43.73	44.27	44.27	18,905
May 15, 2024	44.32	44.77	43.91	44.36	44.36	28,461
May 14, 2024	44.14	45.00	44.14	44.36	44.36	30,303
May 13, 2024	44.00	44.64	43.91	44.05	44.05	29,557
May 10, 2024	43.55	43.86	43.41	43.86	43.86	12,611
May 9, 2024	43.59	43.82	43.23	43.50	43.50	14,877
May 8, 2024	43.23	43.55	43.09	43.36	43.36	19,313
May 7, 2024	43.27	43.50	42.91	43.23	43.23	21,121
May 6, 2024	43.36	43.59	42.95	42.95	42.95	18,939
May 3, 2024	42.50	43.91	42.50	43.27	43.27	21,137
May 2, 2024	43.32	43.45	42.14	42.41	42.41	44,535
Apr 30, 2024	43.95	44.09	43.05	43.23	43.23	15,155
Apr 29, 2024	43.14	44.00	42.82	44.00	44.00	31,688
Apr 26, 2024	1.05 Dividend
Apr 26, 2024	44.09	44.64	42.86	42.95	42.95	51,232
Apr 25, 2024	46.64	46.64	43.59	44.00	42.95	73,687
Apr 24, 2024	46.36	47.09	46.36	46.82	45.71	60,905
Apr 23, 2024	46.27	46.73	45.73	46.27	45.17	56,480
Apr 22, 2024	45.14	45.45	43.91	44.77	43.71	34,907
Apr 19, 2024	43.50	44.05	43.45	44.05	43.00	14,050
Apr 18, 2024	43.55	43.77	43.14	43.73	42.69	18,616
Apr 17, 2024	44.00	44.41	43.45	43.45	42.42	22,877
Apr 16, 2024	43.41	43.86	43.36	43.86	42.82	22,204
Apr 15, 2024	43.41	44.09	43.36	43.82	42.78	25,983
Apr 12, 2024	44.82	44.91	43.41	43.41	42.38	45,489
Apr 11, 2024	44.77	45.23	44.50	44.68	43.62	29,228
Apr 10, 2024	45.82	46.00	44.82	44.82	43.75	34,476
Apr 9, 2024	46.18	46.36	45.73	45.73	44.64	19,706
Apr 8, 2024	46.55	46.55	46.00	46.27	45.17	21,245
Apr 5, 2024	46.82	46.91	45.91	46.55	45.44	39,432
Apr 4, 2024	46.91	47.27	46.18	47.27	46.15	53,870
Apr 3, 2024	47.45	47.91	46.45	47.36	46.24	47,939
Apr 2, 2024	47.45	48.45	47.36	47.36	46.24	60,387
Mar 28, 2024	47.09	47.45	46.82	47.45	46.33	25,531
Mar 27, 2024	45.73	47.09	45.55	46.91	45.79	29,709
Mar 26, 2024	46.55	46.73	45.73	45.73	44.64	52,699
Mar 25, 2024	46.45	46.82	46.18	46.55	45.44	20,407
Mar 22, 2024	46.27	46.64	46.18	46.45	45.35	16,634
Mar 21, 2024	46.82	47.00	45.73	46.27	45.17	36,062
Mar 20, 2024	46.36	46.55	45.64	46.45	45.35	31,057
Mar 19, 2024	46.45	46.55	45.55	46.36	45.26	37,661
Mar 18, 2024	46.73	46.73	46.27	46.45	45.35	20,721
Mar 15, 2024	48.00	48.09	46.64	46.64	45.53	31,238
Mar 14, 2024	48.09	49.00	47.91	48.00	46.86	29,264
Mar 13, 2024	47.91	48.73	47.55	48.55	47.39	20,478
Mar 12, 2024	47.82	48.18	47.64	47.91	46.77	22,061
Mar 11, 2024	48.55	48.82	47.64	47.73	46.59	33,479
Mar 8, 2024	47.27	48.64	47.27	48.64	47.48	34,852
Mar 7, 2024	46.27	47.36	45.64	47.36	46.24	30,179
Mar 6, 2024	46.27	46.55	45.91	46.45	45.35	17,626
Mar 5, 2024	46.36	46.64	46.09	46.27	45.17	25,619
Mar 4, 2024	46.82	47.09	46.18	46.55	45.44	45,655
Mar 1, 2024	47.27	47.64	46.36	46.73	45.62	24,224
Feb 29, 2024	48.00	48.55	46.18	46.91	45.79	65,145
Feb 28, 2024	47.27	50.18	47.09	47.64	46.50	157,099
Feb 27, 2024	45.36	45.45	44.86	45.18	44.11	34,600
Feb 26, 2024	46.00	46.36	45.14	45.27	44.20	23,037
Feb 23, 2024	46.00	46.18	45.45	46.09	45.00	36,350
Feb 22, 2024	45.82	46.09	45.32	46.00	44.91	25,256
Feb 21, 2024	45.09	45.55	44.77	45.36	44.29	13,928
Feb 20, 2024	45.36	45.55	44.45	45.32	44.24	45,293
Feb 19, 2024	46.00	46.00	44.91	45.36	44.29	19,683
Feb 16, 2024	45.55	47.00	45.55	46.36	45.26	32,506
Feb 15, 2024	45.00	45.55	45.00	45.41	44.33	15,546
Feb 14, 2024	45.82	45.82	44.73	44.77	43.71	44,371
Feb 13, 2024	46.00	46.09	45.45	45.82	44.73	25,258
Feb 12, 2024	45.91	46.45	45.73	46.09	45.00	34,106
Feb 9, 2024	46.36	46.64	45.32	45.73	44.64	63,922
Feb 8, 2024	45.45	46.82	45.45	46.55	45.44	34,447
Feb 7, 2024	46.09	46.18	45.00	45.45	44.37	31,581
Feb 6, 2024	45.82	46.18	45.27	46.09	45.00	35,490
Feb 5, 2024	45.00	45.82	44.95	45.82	44.73	32,260
Feb 2, 2024	44.95	45.55	44.95	44.95	43.89	55,893
Feb 1, 2024	44.50	44.95	44.41	44.55	43.49	35,042
Jan 31, 2024	44.50	44.86	44.14	44.68	43.62	34,309
Jan 30, 2024	44.41	44.82	44.14	44.82	43.75	33,741
Jan 29, 2024	43.68	44.73	43.18	44.36	43.31	37,827
Jan 26, 2024	42.14	43.91	42.14	43.73	42.69	81,885
Jan 25, 2024	42.09	42.18	41.45	41.55	40.56	46,795
Jan 24, 2024	43.23	43.41	41.82	42.14	41.14	65,582
Jan 23, 2024	42.55	42.68	41.68	42.68	41.67	24,137
Jan 22, 2024	42.18	43.09	42.18	42.45	41.45	72,139
Jan 19, 2024	42.00	42.18	41.82	42.09	41.09	25,416
Jan 18, 2024	41.73	42.18	41.55	42.00	41.00	21,695
Jan 17, 2024	41.82	41.82	41.14	41.64	40.65	35,269

BB.PA Société BIC SA

62.20

+0.16%

HGNC.F Hengan International Group Company Limited

2.5900

+0.78%

DMG.WA Dr. Miele Cosmed Group S.A.

5.46

-0.73%

HEN3.DU Henkel AG & Co KGaA

83.00

+0.90%

SHD.F Shiseido Company, Limited

16.00

+2.86%

BEI.HM Beiersdorf AG

125.65

+0.48%

DUNI.ST Duni AB (publ)

95.70

+1.92%

LOR.BE L'Oreal SA

339.25

+2.63%

BICEF Société BIC SA

66.30

0.00%

PRG.SG Procter & Gamble Co

157.12

+1.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Interparfums SA (ITP.PA)

Related Tickers