Interpump Group S.p.A. (BIT:IP)
Italy
· Delayed Price · Currency is EUR 36.00
-0.54 (-1.48%)
Mar 5, 2026, 5:37 PM CET
Interpump Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.54 | 36.84 | 36.04 | 36.42 | - | -0.33% | 121,663 |
| Mar 4, 2026 | 36.30 | 37.00 | 36.10 | 36.54 | 36.54 | 0.05% | 277,024 |
| Mar 3, 2026 | 38.00 | 38.02 | 35.92 | 36.52 | 36.52 | -4.35% | 425,935 |
| Mar 2, 2026 | 38.10 | 38.54 | 37.70 | 38.18 | 38.18 | -2.35% | 276,188 |
| Feb 27, 2026 | 39.40 | 39.68 | 39.10 | 39.10 | 39.10 | -0.76% | 239,822 |
| Feb 26, 2026 | 39.74 | 40.12 | 39.12 | 39.40 | 39.40 | -0.86% | 206,608 |
| Feb 25, 2026 | 40.32 | 40.72 | 39.74 | 39.74 | 39.74 | -0.80% | 227,187 |
| Feb 24, 2026 | 40.28 | 40.55 | 39.96 | 40.06 | 40.06 | -0.55% | 270,506 |
| Feb 23, 2026 | 40.00 | 40.88 | 39.90 | 40.28 | 40.28 | 0.30% | 256,804 |
| Feb 20, 2026 | 39.84 | 40.84 | 39.84 | 40.16 | 40.16 | 1.41% | 347,465 |
| Feb 19, 2026 | 40.46 | 40.46 | 38.52 | 39.60 | 39.60 | -2.17% | 443,968 |
| Feb 18, 2026 | 39.52 | 40.48 | 39.08 | 40.48 | 40.48 | 3.32% | 312,271 |
| Feb 17, 2026 | 39.00 | 40.28 | 38.74 | 39.18 | 39.18 | -0.81% | 448,554 |
| Feb 16, 2026 | 40.36 | 41.78 | 39.14 | 39.50 | 39.50 | -4.82% | 911,979 |
| Feb 13, 2026 | 50.80 | 50.80 | 38.48 | 41.50 | 41.50 | -18.31% | 1,043,343 |
| Feb 12, 2026 | 51.00 | 51.30 | 50.50 | 50.80 | 50.80 | -0.39% | 270,016 |
| Feb 11, 2026 | 50.20 | 51.10 | 49.70 | 51.00 | 51.00 | 0.99% | 255,025 |
| Feb 10, 2026 | 50.25 | 51.00 | 50.15 | 50.50 | 50.50 | 0.90% | 244,999 |
| Feb 9, 2026 | 49.06 | 50.25 | 49.04 | 50.05 | 50.05 | 1.32% | 308,527 |
| Feb 6, 2026 | 48.82 | 49.40 | 48.38 | 49.40 | 49.40 | 1.06% | 149,754 |
| Feb 5, 2026 | 48.80 | 49.32 | 48.46 | 48.88 | 48.88 | 0.16% | 108,198 |
| Feb 4, 2026 | 47.72 | 48.90 | 47.58 | 48.80 | 48.80 | 2.22% | 157,759 |
| Feb 3, 2026 | 49.50 | 49.50 | 47.38 | 47.74 | 47.74 | -3.05% | 171,494 |
| Feb 2, 2026 | 48.44 | 49.24 | 48.12 | 49.24 | 49.24 | 0.74% | 141,943 |
| Jan 30, 2026 | 48.54 | 49.30 | 48.06 | 48.88 | 48.88 | 0.70% | 158,414 |
| Jan 29, 2026 | 49.00 | 49.20 | 48.30 | 48.54 | 48.54 | 0.04% | 210,346 |
| Jan 28, 2026 | 46.08 | 49.40 | 45.94 | 48.52 | 48.52 | 5.71% | 589,733 |
| Jan 27, 2026 | 46.80 | 47.00 | 45.90 | 45.90 | 45.90 | -1.96% | 156,206 |
| Jan 26, 2026 | 46.74 | 47.00 | 46.46 | 46.82 | 46.82 | -0.38% | 114,714 |
| Jan 23, 2026 | 47.30 | 47.38 | 46.70 | 47.00 | 47.00 | -1.18% | 103,911 |
| Jan 22, 2026 | 47.22 | 48.10 | 46.78 | 47.56 | 47.56 | 2.06% | 167,388 |
| Jan 21, 2026 | 46.42 | 46.68 | 45.84 | 46.60 | 46.60 | 0.69% | 169,829 |
| Jan 20, 2026 | 46.48 | 46.86 | 45.92 | 46.28 | 46.28 | -1.24% | 118,300 |
| Jan 19, 2026 | 47.00 | 47.16 | 46.42 | 46.86 | 46.86 | -2.90% | 263,518 |
| Jan 16, 2026 | 48.40 | 48.46 | 47.68 | 48.26 | 48.26 | 0.12% | 134,502 |
| Jan 15, 2026 | 47.40 | 48.20 | 47.34 | 48.20 | 48.20 | 2.34% | 343,686 |
| Jan 14, 2026 | 46.20 | 47.22 | 46.06 | 47.10 | 47.10 | 1.73% | 224,533 |
| Jan 13, 2026 | 46.78 | 46.86 | 46.00 | 46.30 | 46.30 | -0.64% | 143,165 |
| Jan 12, 2026 | 47.58 | 47.88 | 46.58 | 46.60 | 46.60 | -1.98% | 135,837 |
| Jan 9, 2026 | 47.40 | 47.90 | 47.40 | 47.54 | 47.54 | 0.08% | 229,466 |
| Jan 8, 2026 | 47.14 | 47.62 | 46.72 | 47.50 | 47.50 | 0.85% | 129,418 |
| Jan 7, 2026 | 47.20 | 47.50 | 46.88 | 47.10 | 47.10 | -0.04% | 183,200 |
| Jan 6, 2026 | 46.66 | 47.16 | 46.18 | 47.12 | 47.12 | 0.94% | 141,395 |
| Jan 5, 2026 | 46.50 | 46.92 | 46.04 | 46.68 | 46.68 | 1.08% | 222,558 |
| Jan 2, 2026 | 46.74 | 46.90 | 45.74 | 46.18 | 46.18 | -1.28% | 185,556 |
| Dec 30, 2025 | 46.50 | 46.78 | 46.44 | 46.78 | 46.78 | 0.09% | 108,646 |
| Dec 29, 2025 | 45.92 | 46.74 | 45.88 | 46.74 | 46.74 | 1.70% | 118,834 |
| Dec 23, 2025 | 46.20 | 46.40 | 45.72 | 45.96 | 45.96 | -0.99% | 152,613 |
| Dec 22, 2025 | 46.66 | 46.72 | 45.88 | 46.42 | 46.42 | -0.43% | 330,090 |
| Dec 19, 2025 | 46.02 | 46.96 | 46.00 | 46.62 | 46.62 | 0.56% | 2,358,093 |
| Dec 18, 2025 | 45.66 | 46.50 | 45.66 | 46.36 | 46.36 | 1.27% | 712,578 |
| Dec 17, 2025 | 46.86 | 46.86 | 45.78 | 45.78 | 45.78 | -2.22% | 665,346 |
| Dec 16, 2025 | 46.72 | 47.18 | 46.62 | 46.82 | 46.82 | - | 409,994 |
| Dec 15, 2025 | 46.20 | 47.20 | 46.02 | 46.82 | 46.82 | 1.69% | 584,373 |
| Dec 12, 2025 | 45.64 | 46.98 | 45.46 | 46.04 | 46.04 | 1.19% | 810,672 |
| Dec 11, 2025 | 44.42 | 45.84 | 44.12 | 45.50 | 45.50 | 2.71% | 653,376 |
| Dec 10, 2025 | 44.56 | 44.88 | 43.80 | 44.30 | 44.30 | -1.56% | 359,897 |
| Dec 9, 2025 | 44.46 | 45.00 | 44.42 | 45.00 | 45.00 | 1.21% | 315,484 |
| Dec 8, 2025 | 45.10 | 45.34 | 44.44 | 44.46 | 44.46 | -1.42% | 177,253 |
| Dec 5, 2025 | 45.20 | 45.62 | 44.86 | 45.10 | 45.10 | -0.13% | 440,973 |
| Dec 4, 2025 | 44.00 | 45.34 | 43.76 | 45.16 | 45.16 | 3.91% | 499,968 |
| Dec 3, 2025 | 44.00 | 44.24 | 43.22 | 43.46 | 43.46 | -0.23% | 195,761 |
| Dec 2, 2025 | 43.86 | 44.14 | 43.48 | 43.56 | 43.56 | -1.09% | 122,083 |
| Dec 1, 2025 | 43.62 | 44.18 | 43.40 | 44.04 | 44.04 | 0.55% | 122,384 |
| Nov 28, 2025 | 43.48 | 44.08 | 43.48 | 43.80 | 43.80 | 0.78% | 176,083 |
| Nov 27, 2025 | 43.30 | 43.62 | 43.30 | 43.46 | 43.46 | 0.05% | 79,302 |
| Nov 26, 2025 | 43.70 | 43.90 | 43.12 | 43.44 | 43.44 | -0.32% | 175,533 |
| Nov 25, 2025 | 43.14 | 43.64 | 42.58 | 43.58 | 43.58 | 0.93% | 218,295 |
| Nov 24, 2025 | 42.10 | 43.18 | 41.98 | 43.18 | 43.18 | 3.45% | 295,706 |
| Nov 21, 2025 | 41.10 | 42.06 | 40.82 | 41.74 | 41.74 | -0.24% | 214,585 |
| Nov 20, 2025 | 42.44 | 42.58 | 41.78 | 41.84 | 41.84 | -0.52% | 144,470 |
| Nov 19, 2025 | 41.86 | 42.60 | 41.38 | 42.06 | 42.06 | 0.10% | 172,226 |
| Nov 18, 2025 | 41.20 | 42.16 | 41.16 | 42.02 | 42.02 | -0.24% | 173,043 |
| Nov 17, 2025 | 42.70 | 42.74 | 41.38 | 42.12 | 42.12 | -1.73% | 383,015 |
| Nov 14, 2025 | 43.10 | 43.40 | 41.82 | 42.86 | 42.86 | -1.24% | 341,390 |
| Nov 13, 2025 | 43.72 | 44.32 | 43.40 | 43.40 | 43.40 | -1.00% | 124,642 |
| Nov 12, 2025 | 43.90 | 44.32 | 43.72 | 43.84 | 43.84 | 0.23% | 183,164 |
| Nov 11, 2025 | 43.58 | 43.84 | 43.30 | 43.74 | 43.74 | 1.20% | 198,238 |
| Nov 10, 2025 | 42.86 | 43.60 | 42.76 | 43.22 | 43.22 | 2.08% | 176,426 |
| Nov 7, 2025 | 43.80 | 44.12 | 42.14 | 42.34 | 42.34 | -3.38% | 254,696 |
| Nov 6, 2025 | 44.58 | 44.60 | 43.82 | 43.82 | 43.82 | -1.75% | 204,715 |
| Nov 5, 2025 | 43.74 | 44.80 | 43.62 | 44.60 | 44.60 | 1.13% | 352,839 |
| Nov 4, 2025 | 43.68 | 44.18 | 43.04 | 44.10 | 44.10 | -0.09% | 395,978 |
| Nov 3, 2025 | 44.70 | 44.78 | 44.12 | 44.14 | 44.14 | -1.25% | 291,367 |
| Oct 31, 2025 | 43.40 | 45.76 | 43.38 | 44.70 | 44.70 | 4.29% | 932,997 |
| Oct 30, 2025 | 42.86 | 43.10 | 42.52 | 42.86 | 42.86 | 0.99% | 222,598 |
| Oct 29, 2025 | 42.44 | 42.66 | 42.04 | 42.44 | 42.44 | 0.43% | 175,615 |
| Oct 28, 2025 | 42.82 | 42.96 | 42.18 | 42.26 | 42.26 | -1.86% | 215,056 |
| Oct 27, 2025 | 43.00 | 43.08 | 42.48 | 43.06 | 43.06 | 0.28% | 211,525 |
| Oct 24, 2025 | 42.70 | 42.94 | 42.40 | 42.94 | 42.94 | 1.66% | 194,317 |
| Oct 23, 2025 | 41.90 | 42.58 | 41.70 | 42.24 | 42.24 | 0.81% | 298,036 |
| Oct 22, 2025 | 41.78 | 42.18 | 41.58 | 41.90 | 41.90 | - | 334,995 |
| Oct 21, 2025 | 41.80 | 41.94 | 41.14 | 41.90 | 41.90 | 0.38% | 199,194 |
| Oct 20, 2025 | 41.34 | 41.74 | 41.12 | 41.74 | 41.74 | 1.80% | 207,644 |
| Oct 17, 2025 | 40.90 | 41.24 | 40.26 | 41.00 | 41.00 | -1.06% | 338,320 |
| Oct 16, 2025 | 40.38 | 41.44 | 39.90 | 41.44 | 41.44 | 3.03% | 611,597 |
| Oct 15, 2025 | 39.52 | 40.28 | 39.50 | 40.22 | 40.22 | 2.97% | 242,285 |
| Oct 14, 2025 | 39.10 | 39.12 | 38.52 | 39.06 | 39.06 | -1.31% | 293,064 |
| Oct 13, 2025 | 39.14 | 39.80 | 39.04 | 39.58 | 39.58 | 2.65% | 295,542 |
| Oct 10, 2025 | 39.98 | 40.08 | 38.56 | 38.56 | 38.56 | -3.55% | 166,130 |