Stuttgart - Delayed Quote EUR

Interparfums (I8P.SG)

48.20 -2.90 (-5.68%)
At close: 4:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 51.00 51.00 47.85 48.20 48.20 -
Apr 24, 2024 50.40 51.20 50.40 51.10 51.10 -
Apr 23, 2024 49.25 50.90 49.25 50.60 50.60 -
Apr 22, 2024 48.05 49.10 48.00 48.80 48.80 -
Apr 19, 2024 47.05 47.95 47.05 47.75 47.75 -
Apr 18, 2024 47.55 47.60 47.25 47.25 47.25 -
Apr 17, 2024 47.75 48.35 47.75 48.20 48.20 -
Apr 16, 2024 47.50 47.70 47.40 47.55 47.55 -
Apr 15, 2024 47.60 48.05 47.45 47.90 47.90 -
Apr 12, 2024 49.10 49.10 48.00 48.00 48.00 -
Apr 11, 2024 48.95 49.30 48.75 49.10 49.10 -
Apr 10, 2024 50.00 50.00 49.05 49.10 49.10 -
Apr 9, 2024 50.40 50.50 50.20 50.20 50.20 -
Apr 8, 2024 50.80 50.80 50.70 50.70 50.70 -
Apr 5, 2024 50.50 51.10 50.30 51.10 51.10 -
Apr 4, 2024 51.50 51.50 50.50 51.30 51.30 -
Apr 3, 2024 51.70 52.20 50.80 51.70 51.70 -
Apr 2, 2024 51.70 52.60 51.70 52.10 52.10 -
Mar 28, 2024 51.10 51.70 51.10 51.70 51.70 -
Mar 27, 2024 49.80 51.20 49.80 51.20 51.20 -
Mar 26, 2024 50.70 50.90 50.40 50.60 50.60 -
Mar 25, 2024 50.60 51.00 50.60 50.90 50.90 -
Mar 22, 2024 50.40 50.90 50.40 50.70 50.70 -
Mar 21, 2024 51.00 51.00 50.30 50.50 50.50 -
Mar 20, 2024 50.50 50.70 50.00 50.70 50.70 -
Mar 19, 2024 50.60 50.70 49.90 50.70 50.70 -
Mar 18, 2024 50.90 51.00 50.70 50.90 50.90 -
Mar 15, 2024 52.30 52.40 51.20 51.20 51.20 -
Mar 14, 2024 52.90 53.40 52.50 52.50 52.50 -
Mar 13, 2024 52.20 52.90 52.10 52.90 52.90 -
Mar 12, 2024 52.10 52.50 52.10 52.30 52.30 -
Mar 11, 2024 53.00 53.10 52.30 52.30 52.30 -
Mar 8, 2024 51.60 52.70 51.60 52.70 52.70 -
Mar 7, 2024 50.60 51.00 49.90 51.00 51.00 -
Mar 6, 2024 50.40 50.60 50.20 50.60 50.60 -
Mar 5, 2024 50.70 50.80 50.70 50.80 50.80 -
Mar 4, 2024 50.90 51.00 50.50 50.70 50.70 -
Mar 1, 2024 51.10 51.70 50.80 51.20 51.20 -
Feb 29, 2024 51.90 52.40 50.60 51.00 51.00 -
Feb 28, 2024 49.20 49.20 49.20 49.20 49.20 -
Feb 27, 2024 49.30 49.35 49.05 49.05 49.05 -
Feb 26, 2024 50.20 50.40 49.45 49.60 49.60 -
Feb 23, 2024 50.10 50.30 49.70 50.30 50.30 -
Feb 22, 2024 49.65 50.20 49.55 49.90 49.90 -
Feb 21, 2024 49.35 49.35 49.00 49.00 49.00 -
Feb 20, 2024 49.40 49.60 48.65 49.15 49.15 -
Feb 19, 2024 50.50 50.50 49.20 49.35 49.35 -
Feb 16, 2024 49.70 51.00 49.70 50.70 50.70 -
Feb 15, 2024 49.10 49.65 49.10 49.65 49.65 -
Feb 14, 2024 49.90 49.90 48.95 48.95 48.95 -
Feb 13, 2024 50.20 50.20 49.70 49.70 49.70 -
Feb 12, 2024 49.95 50.40 49.95 50.20 50.20 -
Feb 9, 2024 50.70 50.90 50.20 50.40 50.40 -
Feb 8, 2024 49.55 50.60 49.55 50.50 50.50 -
Feb 7, 2024 50.20 50.20 49.40 49.40 49.40 -
Feb 6, 2024 49.90 49.90 49.70 49.90 49.90 -
Feb 5, 2024 49.00 49.80 49.00 49.80 49.80 -
Feb 2, 2024 48.85 49.70 48.85 49.60 49.60 -
Feb 1, 2024 48.65 49.00 48.55 48.90 48.90 -
Jan 31, 2024 48.80 48.80 48.25 48.75 48.75 -
Jan 30, 2024 48.45 48.95 48.30 48.90 48.90 -
Jan 29, 2024 47.65 48.60 47.25 48.60 48.60 -
Jan 26, 2024 45.20 47.75 45.20 47.75 47.75 -
Jan 25, 2024 45.85 45.90 45.40 45.40 45.40 -
Jan 24, 2024 46.45 46.55 45.75 45.85 45.85 -
Jan 23, 2024 46.20 46.45 46.20 46.20 46.20 -
Jan 22, 2024 45.95 46.70 45.95 46.35 46.35 -
Jan 19, 2024 45.75 46.00 45.70 45.75 45.75 -
Jan 18, 2024 45.40 46.00 45.40 46.00 46.00 -
Jan 17, 2024 45.25 45.35 44.95 44.95 44.95 -
Jan 16, 2024 46.55 46.75 46.00 46.00 46.00 -
Jan 15, 2024 46.55 46.75 46.55 46.75 46.75 -
Jan 12, 2024 46.75 47.00 46.70 46.90 46.90 -
Jan 11, 2024 46.85 47.15 46.80 46.80 46.80 -
Jan 10, 2024 46.85 47.40 46.70 46.70 46.70 -
Jan 9, 2024 47.10 47.20 46.45 46.45 46.45 -
Jan 8, 2024 46.10 47.05 45.90 47.05 47.05 -
Jan 5, 2024 46.90 46.90 46.30 46.30 46.30 -
Jan 4, 2024 47.70 47.70 47.00 47.30 47.30 -
Jan 3, 2024 49.05 49.05 46.75 47.65 47.65 -
Jan 2, 2024 49.90 50.30 49.10 49.20 49.20 -
Dec 29, 2023 50.10 50.30 50.10 50.20 50.20 -
Dec 28, 2023 50.00 50.20 50.00 50.20 50.20 -
Dec 27, 2023 50.00 50.10 49.80 49.80 49.80 -
Dec 22, 2023 49.70 49.70 49.30 49.70 49.70 -
Dec 21, 2023 50.00 50.00 49.70 49.70 49.70 -
Dec 20, 2023 49.90 50.30 49.90 50.20 50.20 -
Dec 19, 2023 49.55 50.20 49.55 50.10 50.10 -
Dec 18, 2023 49.70 49.70 48.95 49.55 49.55 -
Dec 15, 2023 50.00 50.00 49.25 49.80 49.80 -
Dec 14, 2023 49.30 50.60 49.30 50.10 50.10 -
Dec 13, 2023 49.05 49.30 49.00 49.10 49.10 -
Dec 12, 2023 50.10 50.20 49.00 49.00 49.00 -
Dec 11, 2023 50.30 50.30 49.30 49.60 49.60 -
Dec 8, 2023 48.80 50.40 48.80 50.40 50.40 -
Dec 7, 2023 49.05 49.05 48.55 49.00 49.00 -
Dec 6, 2023 49.25 49.60 49.10 49.35 49.35 -
Dec 5, 2023 48.65 49.45 48.65 49.25 49.25 -
Dec 4, 2023 49.50 49.60 48.60 48.80 48.80 -
Dec 1, 2023 48.95 49.05 48.95 49.05 49.05 -
Nov 30, 2023 48.50 48.95 48.30 48.80 48.80 -
Nov 29, 2023 48.05 48.85 48.05 48.85 48.85 -
Nov 28, 2023 48.80 48.80 47.80 48.20 48.20 -
Nov 27, 2023 48.30 49.00 48.30 48.90 48.90 -
Nov 24, 2023 47.50 48.30 47.20 48.30 48.30 -
Nov 23, 2023 47.90 48.00 47.50 47.55 47.55 -
Nov 22, 2023 43.25 43.25 43.25 43.25 43.25 -
Nov 21, 2023 45.40 45.65 45.35 45.40 45.40 -
Nov 20, 2023 44.85 45.85 44.85 45.70 45.70 -
Nov 17, 2023 44.60 44.60 44.60 44.60 44.60 -
Nov 16, 2023 45.60 45.60 45.60 45.60 45.60 -
Nov 15, 2023 45.20 45.90 45.20 45.45 45.45 -
Nov 14, 2023 43.90 45.30 43.90 45.30 45.30 -
Nov 13, 2023 44.90 44.90 43.80 43.85 43.85 -
Nov 10, 2023 45.60 45.60 44.65 45.20 45.20 -
Nov 9, 2023 46.00 46.15 45.60 45.60 45.60 -
Nov 8, 2023 44.90 46.40 44.85 46.40 46.40 -
Nov 7, 2023 44.35 45.05 44.35 45.00 45.00 -
Nov 6, 2023 45.70 45.70 45.00 45.00 45.00 -
Nov 3, 2023 45.50 46.40 45.35 46.10 46.10 -
Nov 2, 2023 44.80 46.35 44.80 46.35 46.35 -
Nov 1, 2023 44.30 44.50 43.95 44.25 44.25 -
Oct 31, 2023 43.45 44.55 43.45 44.35 44.35 -
Oct 30, 2023 41.80 43.20 41.80 43.20 43.20 -
Oct 27, 2023 42.40 42.40 41.95 41.95 41.95 -
Oct 26, 2023 42.95 42.95 42.50 42.70 42.70 -
Oct 25, 2023 43.35 43.75 43.20 43.20 43.20 -
Oct 24, 2023 46.20 46.20 43.15 43.15 43.15 -
Oct 23, 2023 46.65 46.65 45.95 46.45 46.45 -
Oct 20, 2023 47.40 47.60 46.95 46.95 46.95 -
Oct 19, 2023 47.65 48.10 47.50 47.70 47.70 -
Oct 18, 2023 47.40 47.60 47.20 47.30 47.30 -
Oct 17, 2023 47.90 48.00 47.05 47.05 47.05 -
Oct 16, 2023 47.65 47.65 47.30 47.45 47.45 -
Oct 13, 2023 48.80 48.85 48.20 48.35 48.35 -
Oct 12, 2023 49.75 50.10 49.45 49.50 49.50 -
Oct 11, 2023 50.50 50.50 48.95 49.80 49.80 -
Oct 10, 2023 49.65 50.40 49.65 50.20 50.20 -
Oct 9, 2023 50.40 50.40 49.60 49.60 49.60 -
Oct 6, 2023 50.60 50.70 50.30 50.30 50.30 -
Oct 5, 2023 50.60 51.20 50.60 51.20 51.20 -
Oct 4, 2023 50.90 51.20 50.80 51.00 51.00 -
Oct 3, 2023 51.40 52.00 51.40 51.60 51.60 -
Oct 2, 2023 52.00 52.50 51.70 51.70 51.70 -
Sep 29, 2023 51.80 52.90 51.80 52.50 52.50 -
Sep 28, 2023 51.50 52.40 51.50 52.30 52.30 -
Sep 27, 2023 51.40 52.00 51.40 52.00 52.00 -
Sep 26, 2023 51.50 51.80 51.50 51.60 51.60 -
Sep 25, 2023 53.20 53.20 51.80 51.80 51.80 -
Sep 22, 2023 53.00 53.40 53.00 53.40 53.40 -
Sep 21, 2023 53.00 54.20 53.00 53.50 53.50 -
Sep 20, 2023 51.70 53.20 51.70 53.20 53.20 -
Sep 19, 2023 51.80 52.30 51.80 52.00 52.00 -
Sep 18, 2023 52.40 52.90 52.30 52.50 52.50 -
Sep 15, 2023 51.70 52.80 51.70 52.80 52.80 -
Sep 14, 2023 51.60 51.80 51.30 51.80 51.80 -
Sep 13, 2023 52.00 52.10 52.00 52.10 52.10 -
Sep 12, 2023 52.60 52.60 51.80 51.80 51.80 67
Sep 11, 2023 53.70 54.20 53.70 54.20 54.20 -
Sep 8, 2023 53.70 54.50 53.70 53.80 53.80 -
Sep 7, 2023 53.50 54.70 53.40 53.80 53.80 -
Sep 6, 2023 59.10 59.10 53.80 54.10 54.10 14
Sep 5, 2023 60.00 60.20 59.30 59.60 59.60 -
Sep 4, 2023 60.20 60.70 60.20 60.60 60.60 -
Sep 1, 2023 60.40 60.70 60.30 60.40 60.40 -
Aug 31, 2023 60.60 60.70 60.60 60.70 60.70 -
Aug 30, 2023 60.70 60.90 60.70 60.80 60.80 -
Aug 29, 2023 60.10 61.00 60.10 60.60 60.60 -
Aug 28, 2023 60.30 60.40 60.00 60.40 60.40 -
Aug 25, 2023 59.70 60.40 59.70 60.30 60.30 -
Aug 24, 2023 59.90 61.00 59.90 60.10 60.10 -
Aug 23, 2023 59.80 59.90 59.50 59.70 59.70 -
Aug 22, 2023 59.40 60.20 59.40 59.80 59.80 -
Aug 21, 2023 59.20 60.10 59.20 59.50 59.50 -
Aug 18, 2023 59.00 59.80 59.00 59.50 59.50 -
Aug 17, 2023 60.10 60.70 59.80 60.20 60.20 -
Aug 16, 2023 60.10 60.80 60.10 60.40 60.40 -
Aug 15, 2023 61.40 61.40 60.60 60.60 60.60 -
Aug 14, 2023 60.70 61.60 60.70 61.50 61.50 -
Aug 11, 2023 62.00 62.00 61.00 61.00 61.00 -
Aug 10, 2023 61.60 61.80 61.20 61.60 61.60 -
Aug 9, 2023 61.80 62.20 61.70 61.80 61.80 -
Aug 8, 2023 62.10 62.10 61.50 61.50 61.50 -
Aug 7, 2023 62.60 63.00 62.30 62.30 62.30 -
Aug 4, 2023 63.50 63.50 62.60 62.70 62.70 -
Aug 3, 2023 62.60 63.30 62.30 63.30 63.30 -
Aug 2, 2023 63.20 63.70 62.90 62.90 62.90 -
Aug 1, 2023 65.00 65.20 64.20 64.30 64.30 -
Jul 31, 2023 64.50 65.40 64.50 65.30 65.30 -
Jul 28, 2023 62.10 64.10 62.00 64.00 64.00 -
Jul 27, 2023 62.70 62.90 62.50 62.50 62.50 -
Jul 26, 2023 63.00 64.10 62.50 62.60 62.60 -
Jul 25, 2023 62.20 63.00 62.20 62.90 62.90 -
Jul 24, 2023 62.40 62.60 62.20 62.30 62.30 -
Jul 21, 2023 62.00 62.60 62.00 62.60 62.60 -
Jul 20, 2023 62.40 62.40 62.30 62.30 62.30 -
Jul 19, 2023 62.70 62.70 62.50 62.50 62.50 -
Jul 18, 2023 63.10 63.40 62.70 62.90 62.90 -
Jul 17, 2023 63.40 63.40 62.50 62.80 62.80 -
Jul 14, 2023 63.40 63.60 63.10 63.50 63.50 -
Jul 13, 2023 63.40 64.30 63.40 64.00 64.00 -
Jul 12, 2023 62.30 63.30 62.30 63.30 63.30 -
Jul 11, 2023 62.50 63.50 62.30 62.30 62.30 -
Jul 10, 2023 61.90 62.50 61.50 62.50 62.50 -
Jul 7, 2023 62.30 62.70 62.10 62.50 62.50 -
Jul 6, 2023 63.30 63.50 62.60 62.60 62.60 -
Jul 5, 2023 64.50 64.80 64.20 64.50 64.50 -
Jul 4, 2023 63.20 64.70 63.00 64.70 64.70 -
Jul 3, 2023 65.10 65.30 63.10 63.70 63.70 -
Jun 30, 2023 63.50 64.90 63.50 64.90 64.90 -
Jun 29, 2023 62.40 63.40 62.20 63.40 63.40 -
Jun 28, 2023 61.30 62.40 61.30 62.40 62.40 -
Jun 27, 2023 11:10 Stock Splits
Jun 27, 2023 61.30 63.20 60.90 60.90 60.90 -
Jun 26, 2023 64.45 64.91 64.36 64.45 64.45 -
Jun 23, 2023 64.45 64.55 64.27 64.27 64.27 -
Jun 22, 2023 64.55 64.55 64.00 64.00 64.00 -
Jun 21, 2023 64.45 65.18 64.27 64.82 64.82 -
Jun 20, 2023 64.18 64.73 63.64 64.73 64.73 -
Jun 19, 2023 64.45 64.55 64.09 64.09 64.09 -
Jun 16, 2023 63.27 64.73 63.27 64.73 64.73 -
Jun 15, 2023 63.36 63.64 63.36 63.64 63.64 -
Jun 14, 2023 63.91 64.09 63.45 63.45 63.45 -
Jun 13, 2023 63.45 64.64 63.45 63.64 63.64 -
Jun 12, 2023 63.36 65.00 63.36 63.64 63.64 -
Jun 9, 2023 62.18 63.27 62.18 63.27 63.27 -
Jun 8, 2023 60.64 62.45 60.64 62.45 62.45 -
Jun 7, 2023 61.73 61.73 61.09 61.09 61.09 -
Jun 6, 2023 61.36 62.27 61.36 61.55 61.55 -
Jun 5, 2023 62.82 62.82 60.73 61.82 61.82 -
Jun 2, 2023 61.64 62.82 61.64 62.82 62.82 -
Jun 1, 2023 60.45 61.00 60.45 61.00 61.00 -
May 31, 2023 59.18 60.36 58.91 60.36 60.36 -
May 30, 2023 60.00 60.00 59.55 59.55 59.55 -
May 29, 2023 59.91 60.18 59.91 60.09 60.09 -
May 26, 2023 58.73 59.91 58.73 59.82 59.82 -
May 25, 2023 60.27 60.27 58.91 58.91 58.91 -
May 24, 2023 61.27 61.27 60.27 60.45 60.45 -
May 23, 2023 62.73 62.73 60.55 61.55 61.55 -
May 22, 2023 62.64 63.27 62.64 62.91 62.91 -
May 19, 2023 62.64 62.91 62.64 62.82 62.82 -
May 18, 2023 62.55 63.09 62.55 62.82 62.82 -
May 17, 2023 62.36 62.91 62.36 62.73 62.73 -
May 16, 2023 63.09 63.09 62.73 62.73 62.73 -
May 15, 2023 63.27 63.73 63.18 63.18 63.18 -
May 12, 2023 63.36 63.91 63.18 63.18 63.18 -
May 11, 2023 0.95 Dividend
May 11, 2023 62.36 63.64 62.36 63.36 63.36 -
May 10, 2023 63.73 64.18 63.36 64.18 63.23 67
May 9, 2023 64.00 65.27 64.00 64.45 63.50 -
May 8, 2023 64.18 64.18 63.73 63.82 62.87 -
May 5, 2023 63.82 64.73 63.82 64.18 63.23 -
May 4, 2023 63.82 63.82 63.09 63.27 62.33 -
May 3, 2023 63.82 64.27 63.18 64.00 63.05 -
May 2, 2023 65.00 65.00 65.00 65.00 64.03 -
Apr 28, 2023 65.73 65.73 65.73 65.73 64.75 -
Apr 27, 2023 65.18 65.18 65.18 65.18 64.21 -
Apr 26, 2023 66.82 66.82 64.82 65.27 64.30 22
Apr 25, 2023 66.55 66.55 65.55 65.55 64.57 -