International Paper Company (BIT:1IP)
Italy
· Delayed Price · Currency is EUR 33.17
+0.44 (1.34%)
At close: Dec 3, 2025
BIT:1IP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.41% | - |
| Dec 4, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 1.93% | - |
| Dec 3, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1.34% | - |
| Dec 2, 2025 | 33.04 | 33.04 | 33.04 | 32.73 | 32.73 | -3.02% | 250 |
| Dec 1, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.06% | - |
| Nov 28, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.92% | - |
| Nov 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.42% | - |
| Nov 26, 2025 | 32.11 | 33.50 | 32.11 | 33.66 | 33.66 | 1.02% | 284 |
| Nov 25, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 1.09% | - |
| Nov 24, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 1.76% | - |
| Nov 21, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 3.25% | - |
| Nov 20, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - | - |
| Nov 19, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -2.00% | - |
| Nov 18, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.60% | - |
| Nov 17, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.56% | - |
| Nov 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.06% | - |
| Nov 13, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -1.37% | - |
| Nov 12, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 1.36% | - |
| Nov 11, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 2.04% | - |
| Nov 10, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.28% | - |
| Nov 7, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 2.97% | - |
| Nov 6, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.54% | - |
| Nov 5, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -1.41% | - |
| Nov 4, 2025 | 32.10 | 32.10 | 32.04 | 31.96 | 31.96 | -0.53% | 79 |
| Nov 3, 2025 | 32.35 | 32.35 | 32.35 | 32.13 | 32.13 | -5.72% | 191 |
| Oct 31, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1.19% | - |
| Oct 30, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -14.19% | - |
| Oct 29, 2025 | 39.45 | 39.45 | 39.45 | 39.25 | 39.25 | -4.64% | 9 |
| Oct 28, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.77% | - |
| Oct 27, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -1.33% | - |
| Oct 24, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 1.67% | - |
| Oct 23, 2025 | 40.63 | 40.63 | 39.70 | 41.35 | 41.35 | -0.46% | 600 |
| Oct 22, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.29% | - |
| Oct 21, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 3.35% | - |
| Oct 20, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 1.03% | - |
| Oct 17, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | - |
| Oct 16, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.70% | - |
| Oct 15, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.98% | - |
| Oct 14, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.23% | - |
| Oct 13, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.96% | - |
| Oct 10, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.84% | - |
| Oct 9, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.12% | - |
| Oct 8, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 1.90% | - |
| Oct 7, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.92% | - |
| Oct 6, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -2.03% | - |
| Oct 3, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.63% | - |
| Oct 2, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.30% | - |
| Oct 1, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 1.13% | - |
| Sep 30, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.28% | - |
| Sep 29, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 1.27% | - |
| Sep 26, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.72% | - |
| Sep 25, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -1.24% | - |
| Sep 24, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.28% | - |
| Sep 23, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.71% | - |
| Sep 22, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.48% | - |
| Sep 19, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -1.72% | - |
| Sep 18, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 1.49% | - |
| Sep 17, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 2.36% | - |
| Sep 16, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.85% | - |
| Sep 15, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.61% | - |
| Sep 12, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.68% | - |
| Sep 11, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -1.20% | - |
| Sep 10, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.45% | - |
| Sep 9, 2025 | 39.98 | 39.98 | 39.98 | 40.14 | 40.14 | 0.15% | 101 |
| Sep 8, 2025 | 39.98 | 39.98 | 39.98 | 40.08 | 40.08 | -2.29% | 2 |
| Sep 5, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.02% | - |
| Sep 4, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -1.06% | - |
| Sep 3, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -1.43% | - |
| Sep 2, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -1.01% | - |
| Sep 1, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.00% | - |
| Aug 29, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 0.89% | - |
| Aug 28, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 0.12% | - |
| Aug 27, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -0.62% | - |
| Aug 26, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.10% | - |
| Aug 25, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.26% | - |
| Aug 22, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.47% | - |
| Aug 21, 2025 | 40.37 | 40.37 | 40.37 | 41.38 | 41.38 | 1.92% | 8 |
| Aug 20, 2025 | 40.43 | 40.43 | 40.43 | 40.60 | 40.60 | 0.87% | 212 |
| Aug 19, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.47% | - |
| Aug 18, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -1.96% | - |
| Aug 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Aug 13, 2025 | 40.86 | 40.86 | 40.86 | 41.25 | 40.86 | 1.65% | - |
| Aug 12, 2025 | 40.19 | 40.19 | 40.19 | 40.58 | 40.19 | 0.15% | - |
| Aug 11, 2025 | 40.13 | 40.13 | 40.13 | 40.52 | 40.13 | -1.29% | - |
| Aug 8, 2025 | 40.66 | 40.66 | 40.66 | 41.05 | 40.66 | 0.88% | - |
| Aug 7, 2025 | 40.30 | 40.30 | 40.30 | 40.69 | 40.30 | 2.88% | - |
| Aug 6, 2025 | 39.17 | 39.17 | 39.17 | 39.55 | 39.17 | 0.10% | - |
| Aug 5, 2025 | 39.13 | 39.13 | 39.13 | 39.51 | 39.13 | -1.86% | - |
| Aug 4, 2025 | 39.88 | 39.88 | 39.88 | 40.26 | 39.87 | 2.94% | - |
| Aug 1, 2025 | 41.28 | 41.28 | 41.14 | 39.11 | 38.74 | -10.63% | 220 |
| Jul 31, 2025 | 43.34 | 43.34 | 43.34 | 43.76 | 43.34 | -7.07% | - |
| Jul 30, 2025 | 46.64 | 46.64 | 46.64 | 47.09 | 46.64 | -1.01% | - |
| Jul 29, 2025 | 47.12 | 47.12 | 47.12 | 47.57 | 47.11 | -1.02% | - |
| Jul 28, 2025 | 47.60 | 47.60 | 47.60 | 48.06 | 47.60 | 2.89% | - |
| Jul 25, 2025 | 46.26 | 46.26 | 46.26 | 46.71 | 46.26 | 0.41% | - |
| Jul 24, 2025 | 45.41 | 45.41 | 45.41 | 46.52 | 46.07 | 1.55% | 236 |
| Jul 23, 2025 | 45.37 | 45.37 | 45.37 | 45.81 | 45.37 | 3.67% | - |
| Jul 22, 2025 | 43.77 | 43.77 | 43.77 | 44.19 | 43.77 | 0.57% | - |
| Jul 21, 2025 | 43.52 | 43.52 | 43.52 | 43.94 | 43.52 | 1.71% | - |
| Jul 18, 2025 | 42.79 | 42.79 | 42.79 | 43.20 | 42.79 | -1.35% | - |