Interpump Group S.p.A. (BIT:IP)
Italy
· Delayed Price · Currency is EUR 45.10
-0.06 (-0.13%)
At close: Dec 5, 2025
Interpump Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 39.94 | 40.38 | 39.88 | 39.98 | 39.98 | -0.05% | 174,331 |
| Oct 8, 2025 | 39.84 | 40.42 | 39.54 | 40.00 | 40.00 | 0.65% | 305,750 |
| Oct 7, 2025 | 39.98 | 40.32 | 39.72 | 39.74 | 39.74 | -0.60% | 89,075 |
| Oct 6, 2025 | 40.34 | 40.42 | 39.70 | 39.98 | 39.98 | -1.04% | 125,759 |
| Oct 3, 2025 | 40.40 | 40.58 | 39.88 | 40.40 | 40.40 | 0.80% | 168,992 |
| Oct 2, 2025 | 39.86 | 40.30 | 39.78 | 40.08 | 40.08 | 1.73% | 268,983 |
| Oct 1, 2025 | 38.90 | 39.42 | 38.70 | 39.40 | 39.40 | 1.08% | 213,140 |
| Sep 30, 2025 | 38.94 | 38.98 | 38.46 | 38.98 | 38.98 | 0.15% | 215,950 |
| Sep 29, 2025 | 38.60 | 39.16 | 38.60 | 38.92 | 38.92 | 0.83% | 148,269 |
| Sep 26, 2025 | 38.74 | 38.94 | 38.08 | 38.60 | 38.60 | 0.05% | 213,768 |
| Sep 25, 2025 | 39.50 | 39.62 | 38.36 | 38.58 | 38.58 | -2.33% | 263,139 |
| Sep 24, 2025 | 40.24 | 40.32 | 39.50 | 39.50 | 39.50 | -2.23% | 157,080 |
| Sep 23, 2025 | 39.96 | 40.70 | 39.96 | 40.40 | 40.40 | 1.71% | 251,431 |
| Sep 22, 2025 | 39.56 | 39.90 | 39.24 | 39.72 | 39.72 | 0.40% | 130,736 |
| Sep 19, 2025 | 39.94 | 40.24 | 39.56 | 39.56 | 39.56 | -1.54% | 318,245 |
| Sep 18, 2025 | 40.20 | 40.52 | 40.04 | 40.18 | 40.18 | 0.75% | 170,889 |
| Sep 17, 2025 | 40.16 | 40.44 | 39.38 | 39.88 | 39.88 | -0.70% | 224,815 |
| Sep 16, 2025 | 40.80 | 40.80 | 40.16 | 40.16 | 40.16 | -1.28% | 255,380 |
| Sep 15, 2025 | 41.28 | 41.74 | 40.62 | 40.68 | 40.68 | -0.88% | 267,534 |
| Sep 12, 2025 | 41.28 | 41.72 | 40.96 | 41.04 | 41.04 | -0.73% | 214,664 |
| Sep 11, 2025 | 40.54 | 41.70 | 40.54 | 41.34 | 41.34 | 2.02% | 245,967 |
| Sep 10, 2025 | 40.84 | 40.98 | 40.20 | 40.52 | 40.52 | -0.44% | 152,403 |
| Sep 9, 2025 | 41.58 | 41.84 | 40.70 | 40.70 | 40.70 | -1.93% | 170,244 |
| Sep 8, 2025 | 40.64 | 41.52 | 40.64 | 41.50 | 41.50 | 2.02% | 169,906 |
| Sep 5, 2025 | 39.96 | 40.84 | 39.94 | 40.68 | 40.68 | 2.52% | 224,260 |
| Sep 4, 2025 | 39.70 | 40.04 | 39.68 | 39.68 | 39.68 | -0.05% | 116,100 |
| Sep 3, 2025 | 39.64 | 40.10 | 39.44 | 39.70 | 39.70 | 1.33% | 170,434 |
| Sep 2, 2025 | 40.62 | 40.76 | 39.16 | 39.18 | 39.18 | -3.92% | 293,651 |
| Sep 1, 2025 | 40.60 | 41.06 | 40.60 | 40.78 | 40.78 | 0.44% | 119,096 |
| Aug 29, 2025 | 40.98 | 41.08 | 40.60 | 40.60 | 40.60 | -1.26% | 145,115 |
| Aug 28, 2025 | 40.78 | 41.26 | 40.78 | 41.12 | 41.12 | 0.98% | 244,455 |
| Aug 27, 2025 | 40.94 | 41.14 | 40.52 | 40.72 | 40.72 | -0.49% | 146,333 |
| Aug 26, 2025 | 40.94 | 41.38 | 40.76 | 40.92 | 40.92 | -0.73% | 167,075 |
| Aug 25, 2025 | 41.44 | 41.60 | 41.10 | 41.22 | 41.22 | -0.67% | 165,551 |
| Aug 22, 2025 | 40.34 | 41.62 | 40.24 | 41.50 | 41.50 | 2.42% | 220,828 |
| Aug 21, 2025 | 40.74 | 40.86 | 40.44 | 40.52 | 40.52 | -0.78% | 145,359 |
| Aug 20, 2025 | 41.06 | 41.18 | 40.70 | 40.84 | 40.84 | -1.07% | 160,239 |
| Aug 19, 2025 | 40.16 | 41.38 | 40.16 | 41.28 | 41.28 | 2.69% | 243,079 |
| Aug 18, 2025 | 40.42 | 40.50 | 40.06 | 40.20 | 40.20 | 0.05% | 149,844 |
| Aug 14, 2025 | 40.10 | 40.42 | 40.06 | 40.18 | 40.18 | -0.10% | 129,260 |
| Aug 13, 2025 | 40.70 | 40.76 | 40.06 | 40.22 | 40.22 | -0.64% | 193,315 |
| Aug 12, 2025 | 39.92 | 40.50 | 39.84 | 40.48 | 40.48 | 1.96% | 171,201 |
| Aug 11, 2025 | 40.34 | 40.46 | 39.60 | 39.70 | 39.70 | -1.24% | 299,379 |
| Aug 8, 2025 | 40.50 | 40.56 | 39.82 | 40.20 | 40.20 | -0.25% | 381,914 |
| Aug 7, 2025 | 38.98 | 40.32 | 37.98 | 40.30 | 40.30 | 8.22% | 1,199,306 |
| Aug 6, 2025 | 36.04 | 37.84 | 35.70 | 37.24 | 37.24 | 3.39% | 621,180 |
| Aug 5, 2025 | 35.96 | 36.24 | 35.72 | 36.02 | 36.02 | 1.41% | 297,005 |
| Aug 4, 2025 | 35.64 | 35.94 | 35.52 | 35.52 | 35.52 | -0.06% | 155,730 |
| Aug 1, 2025 | 35.48 | 35.76 | 35.30 | 35.54 | 35.54 | -1.17% | 199,843 |
| Jul 31, 2025 | 37.36 | 37.36 | 35.94 | 35.96 | 35.96 | -3.39% | 333,849 |
| Jul 30, 2025 | 37.44 | 37.46 | 36.94 | 37.22 | 37.22 | -0.37% | 293,774 |
| Jul 29, 2025 | 37.24 | 37.70 | 37.16 | 37.36 | 37.36 | 0.48% | 238,050 |
| Jul 28, 2025 | 37.78 | 38.04 | 36.80 | 37.18 | 37.18 | -0.38% | 347,004 |
| Jul 25, 2025 | 36.84 | 37.94 | 36.72 | 37.32 | 37.32 | 5.13% | 947,496 |
| Jul 24, 2025 | 36.12 | 36.14 | 35.46 | 35.50 | 35.50 | -0.73% | 193,745 |
| Jul 23, 2025 | 35.00 | 35.88 | 34.68 | 35.76 | 35.76 | 4.20% | 432,255 |
| Jul 22, 2025 | 34.48 | 34.56 | 33.84 | 34.32 | 34.32 | -1.04% | 225,889 |
| Jul 21, 2025 | 34.70 | 35.28 | 34.56 | 34.68 | 34.68 | 0.23% | 172,587 |
| Jul 18, 2025 | 34.98 | 34.98 | 34.26 | 34.60 | 34.60 | -0.12% | 599,569 |