International Paper Company (BIT:1IP)
Italy
· Delayed Price · Currency is EUR 27.60
-0.40 (-1.43%)
At close: Apr 27, 2026
BIT:1IP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | 250 |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Apr 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Apr 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -5.19% | - |
| Apr 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Apr 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Apr 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Apr 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 1,500 |
| Apr 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Apr 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Apr 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Apr 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Apr 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Apr 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 4.70% | - |
| Apr 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.83% | - |
| Apr 2, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.77% | - |
| Apr 1, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.03% | - |
| Mar 31, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.77% | - |
| Mar 30, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.67% | - |
| Mar 27, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.10% | - |
| Mar 26, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.32% | - |
| Mar 25, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.68% | - |
| Mar 24, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 1.51% | - |
| Mar 23, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 4.16% | - |
| Mar 20, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -1.74% | - |
| Mar 19, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -5.92% | - |
| Mar 18, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -2.79% | - |
| Mar 17, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.46% | - |
| Mar 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.03% | - |
| Mar 13, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.95% | - |
| Mar 12, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -3.65% | - |
| Mar 11, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.15% | - |
| Mar 10, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 4.33% | - |
| Mar 9, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -6.47% | - |
| Mar 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.32% | - |
| Mar 5, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -1.32% | - |
| Mar 4, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 1.88% | - |
| Mar 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.63% | - |
| Mar 2, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -1.01% | - |
| Feb 27, 2026 | 36.24 | 36.24 | 36.24 | 36.56 | 36.56 | 0.97% | 28 |
| Feb 26, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 1.03% | - |
| Feb 25, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -4.58% | - |
| Feb 24, 2026 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.72% | - |
| Feb 23, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -7.17% | - |
| Feb 20, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -0.74% | - |
| Feb 19, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -2.93% | - |
| Feb 18, 2026 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 1.36% | - |
| Feb 17, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -0.80% | - |
| Feb 16, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -0.48% | - |
| Feb 13, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -0.36% | - |
| Feb 12, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 1.88% | - |
| Feb 11, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 2.04% | - |
| Feb 10, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 2.73% | - |
| Feb 9, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.95% | - |
| Feb 6, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 4.05% | - |
| Feb 5, 2026 | 37.04 | 37.04 | 37.04 | 37.27 | 37.27 | -2.69% | 1,000 |
| Feb 4, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 5.92% | - |
| Feb 3, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 4.06% | - |
| Feb 2, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2.51% | - |
| Jan 30, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 4.15% | - |
| Jan 29, 2026 | 36.37 | 36.37 | 35.29 | 32.55 | 32.55 | -8.34% | 164 |
| Jan 28, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.40% | - |
| Jan 27, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -2.37% | - |
| Jan 26, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 1.91% | - |
| Jan 23, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -2.42% | - |
| Jan 22, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.08% | - |
| Jan 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.36% | - |
| Jan 20, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -1.97% | - |
| Jan 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.67% | - |
| Jan 16, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.05% | - |
| Jan 15, 2026 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 1.77% | - |
| Jan 14, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.55% | - |
| Jan 13, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.50% | - |
| Jan 12, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.52% | - |
| Jan 9, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 3.46% | - |
| Jan 8, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 1.70% | - |
| Jan 7, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -1.11% | - |
| Jan 6, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.74% | - |
| Jan 5, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -1.29% | - |
| Jan 2, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 3.11% | - |
| Dec 30, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.09% | - |
| Dec 29, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 1.35% | - |
| Dec 23, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 1.03% | - |
| Dec 22, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.83% | - |
| Dec 19, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -1.03% | - |
| Dec 18, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 1.04% | - |
| Dec 17, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.09% | - |
| Dec 16, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.18% | - |
| Dec 15, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -1.26% | - |
| Dec 12, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -1.01% | - |
| Dec 11, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 2.44% | - |
| Dec 10, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.61% | - |
| Dec 9, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -1.61% | - |
| Dec 8, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -1.30% | - |
| 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% | - |