Interpump Group S.p.A. (BIT:IP)
Italy
· Delayed Price · Currency is EUR 35.94
0.00 (0.00%)
Apr 29, 2026, 9:25 AM CET
Interpump Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.68 | 36.84 | 35.90 | 35.94 | 35.94 | -1.91% | 153,379 |
| Apr 27, 2026 | 36.32 | 36.88 | 36.28 | 36.64 | 36.64 | 1.38% | 163,837 |
| Apr 24, 2026 | 36.18 | 36.34 | 35.58 | 36.14 | 36.14 | -0.44% | 695,668 |
| Apr 23, 2026 | 35.76 | 36.48 | 35.60 | 36.30 | 36.30 | 1.06% | 170,404 |
| Apr 22, 2026 | 37.26 | 37.26 | 35.92 | 35.92 | 35.92 | -2.66% | 255,702 |
| Apr 21, 2026 | 38.14 | 38.22 | 36.60 | 36.90 | 36.90 | -3.15% | 428,303 |
| Apr 20, 2026 | 37.90 | 38.70 | 37.58 | 38.10 | 38.10 | -1.50% | 216,437 |
| Apr 17, 2026 | 37.36 | 39.14 | 37.24 | 38.68 | 38.68 | 3.53% | 802,894 |
| Apr 16, 2026 | 37.42 | 37.76 | 37.14 | 37.36 | 37.36 | 0.70% | 169,381 |
| Apr 15, 2026 | 37.60 | 37.90 | 37.08 | 37.10 | 37.10 | -1.38% | 225,307 |
| Apr 14, 2026 | 37.88 | 38.26 | 37.62 | 37.62 | 37.62 | 0.64% | 200,351 |
| Apr 13, 2026 | 37.00 | 37.52 | 36.90 | 37.38 | 37.38 | -0.59% | 213,708 |
| Apr 10, 2026 | 36.40 | 38.06 | 36.40 | 37.60 | 37.60 | 3.30% | 367,696 |
| Apr 9, 2026 | 36.46 | 36.64 | 35.94 | 36.40 | 36.40 | -0.27% | 234,985 |
| Apr 8, 2026 | 36.42 | 36.88 | 35.58 | 36.50 | 36.50 | 6.17% | 330,814 |
| Apr 7, 2026 | 34.78 | 35.20 | 34.10 | 34.38 | 34.38 | -0.46% | 244,983 |
| Apr 2, 2026 | 33.82 | 34.64 | 33.56 | 34.54 | 34.54 | 0.29% | 267,504 |
| Apr 1, 2026 | 34.02 | 34.90 | 33.50 | 34.44 | 34.44 | 6.30% | 438,125 |
| Mar 31, 2026 | 32.84 | 33.02 | 32.40 | 32.40 | 32.40 | -0.67% | 247,230 |
| Mar 30, 2026 | 32.68 | 33.00 | 32.48 | 32.62 | 32.62 | - | 180,366 |
| Mar 27, 2026 | 33.16 | 33.18 | 32.56 | 32.62 | 32.62 | -1.15% | 303,925 |
| Mar 26, 2026 | 33.00 | 33.36 | 32.56 | 33.00 | 33.00 | -1.20% | 329,572 |
| Mar 25, 2026 | 32.68 | 33.56 | 32.52 | 33.40 | 33.40 | 4.37% | 312,868 |
| Mar 24, 2026 | 32.28 | 32.28 | 31.44 | 32.00 | 32.00 | -0.06% | 278,333 |
| Mar 23, 2026 | 30.14 | 32.76 | 30.10 | 32.02 | 32.02 | 3.36% | 424,926 |
| Mar 20, 2026 | 31.82 | 32.20 | 30.92 | 30.98 | 30.98 | -1.96% | 377,059 |
| Mar 19, 2026 | 33.14 | 33.14 | 31.60 | 31.60 | 31.60 | -6.51% | 626,676 |
| Mar 18, 2026 | 32.82 | 34.06 | 32.82 | 33.80 | 33.80 | 4.77% | 632,359 |
| Mar 17, 2026 | 32.22 | 32.54 | 31.58 | 32.26 | 32.26 | -0.19% | 266,213 |
| Mar 16, 2026 | 32.84 | 33.04 | 32.24 | 32.32 | 32.32 | -1.16% | 231,504 |
| Mar 13, 2026 | 33.52 | 33.62 | 32.52 | 32.70 | 32.70 | -3.02% | 312,828 |
| Mar 12, 2026 | 35.30 | 35.30 | 33.72 | 33.72 | 33.72 | -4.48% | 312,169 |
| Mar 11, 2026 | 35.16 | 35.78 | 34.92 | 35.30 | 35.30 | -0.73% | 207,306 |
| Mar 10, 2026 | 35.68 | 36.02 | 35.46 | 35.56 | 35.56 | 1.83% | 294,608 |
| Mar 9, 2026 | 34.70 | 35.22 | 34.10 | 34.92 | 34.92 | -2.18% | 381,637 |
| Mar 6, 2026 | 36.10 | 36.74 | 35.52 | 35.70 | 35.70 | -0.83% | 202,525 |
| Mar 5, 2026 | 36.54 | 36.84 | 36.00 | 36.00 | 36.00 | -1.48% | 269,155 |
| 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 |