Interparfums SA (EPA:ITP)
France
· Delayed Price · Currency is EUR 25.54
+0.76 (3.07%)
At close: Dec 5, 2025
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.00 | 25.54 | 24.88 | 25.54 | 25.54 | 3.07% | 46,909 |
| Dec 4, 2025 | 24.40 | 24.82 | 24.28 | 24.78 | 24.78 | 1.56% | 24,333 |
| Dec 3, 2025 | 24.44 | 24.60 | 24.10 | 24.40 | 24.40 | - | 37,303 |
| Dec 2, 2025 | 24.60 | 24.78 | 24.30 | 24.40 | 24.40 | -0.73% | 34,767 |
| Dec 1, 2025 | 24.14 | 24.60 | 23.96 | 24.58 | 24.58 | 0.49% | 40,604 |
| Nov 28, 2025 | 24.12 | 24.48 | 23.96 | 24.46 | 24.46 | 1.58% | 33,612 |
| Nov 27, 2025 | 23.88 | 24.24 | 23.86 | 24.08 | 24.08 | 0.84% | 34,981 |
| Nov 26, 2025 | 24.04 | 24.20 | 23.84 | 23.88 | 23.88 | -0.08% | 37,614 |
| Nov 25, 2025 | 23.92 | 24.00 | 23.62 | 23.90 | 23.90 | -0.58% | 47,947 |
| Nov 24, 2025 | 24.20 | 24.50 | 24.00 | 24.04 | 24.04 | 1.52% | 83,135 |
| Nov 21, 2025 | 23.00 | 23.68 | 22.96 | 23.68 | 23.68 | 4.13% | 65,552 |
| Nov 20, 2025 | 24.50 | 24.66 | 22.52 | 22.74 | 22.74 | -6.27% | 199,689 |
| Nov 19, 2025 | 25.18 | 25.40 | 23.76 | 24.26 | 24.26 | -8.93% | 222,618 |
| Nov 18, 2025 | 26.72 | 26.78 | 26.40 | 26.64 | 26.64 | -0.89% | 29,302 |
| Nov 17, 2025 | 27.04 | 27.14 | 26.72 | 26.88 | 26.88 | -0.52% | 33,108 |
| Nov 14, 2025 | 27.18 | 27.32 | 26.88 | 27.02 | 27.02 | -0.81% | 24,235 |
| Nov 13, 2025 | 27.62 | 27.94 | 27.14 | 27.24 | 27.24 | -1.23% | 31,453 |
| Nov 12, 2025 | 27.76 | 27.96 | 27.58 | 27.58 | 27.58 | -0.43% | 31,932 |
| Nov 11, 2025 | 27.54 | 27.76 | 27.52 | 27.70 | 27.70 | 0.73% | 15,172 |
| Nov 10, 2025 | 27.74 | 27.86 | 27.40 | 27.50 | 27.50 | 0.81% | 16,325 |
| Nov 7, 2025 | 27.34 | 27.44 | 27.04 | 27.28 | 27.28 | - | 31,321 |
| Nov 6, 2025 | 27.84 | 27.98 | 27.22 | 27.28 | 27.28 | -2.08% | 33,311 |
| Nov 5, 2025 | 28.00 | 28.28 | 27.86 | 27.86 | 27.86 | -1.49% | 34,840 |
| Nov 4, 2025 | 28.26 | 28.46 | 28.02 | 28.28 | 28.28 | -0.63% | 32,574 |
| Nov 3, 2025 | 28.60 | 29.06 | 28.40 | 28.46 | 28.46 | -0.21% | 17,582 |
| Oct 31, 2025 | 28.36 | 28.84 | 28.34 | 28.52 | 28.52 | 0.49% | 33,230 |
| Oct 30, 2025 | 28.46 | 28.80 | 28.26 | 28.38 | 28.38 | -0.42% | 25,311 |
| Oct 29, 2025 | 29.00 | 29.08 | 28.50 | 28.50 | 28.50 | -1.79% | 35,926 |
| Oct 28, 2025 | 29.48 | 29.78 | 29.02 | 29.02 | 29.02 | -1.69% | 44,435 |
| Oct 27, 2025 | 29.74 | 30.04 | 29.52 | 29.52 | 29.52 | -0.40% | 32,046 |
| Oct 24, 2025 | 29.84 | 29.88 | 29.48 | 29.64 | 29.64 | -0.47% | 25,322 |
| Oct 23, 2025 | 29.92 | 30.50 | 29.78 | 29.78 | 29.78 | -1.39% | 36,786 |
| Oct 22, 2025 | 29.60 | 30.58 | 29.40 | 30.20 | 30.20 | 1.00% | 131,514 |
| Oct 21, 2025 | 31.00 | 31.30 | 29.50 | 29.90 | 29.90 | -0.33% | 59,762 |
| Oct 20, 2025 | 30.18 | 30.58 | 29.88 | 30.00 | 30.00 | -0.20% | 56,011 |
| Oct 17, 2025 | 29.44 | 30.06 | 29.34 | 30.06 | 30.06 | 1.35% | 45,286 |
| Oct 16, 2025 | 29.30 | 29.80 | 29.28 | 29.66 | 29.66 | 1.37% | 27,944 |
| Oct 15, 2025 | 28.30 | 29.60 | 28.20 | 29.26 | 29.26 | 6.17% | 64,613 |
| Oct 14, 2025 | 27.98 | 28.18 | 27.50 | 27.56 | 27.56 | -1.71% | 48,350 |
| Oct 13, 2025 | 27.88 | 28.30 | 27.88 | 28.04 | 28.04 | 1.08% | 39,755 |
| Oct 10, 2025 | 28.14 | 28.58 | 27.74 | 27.74 | 27.74 | -1.28% | 42,020 |
| Oct 9, 2025 | 29.00 | 29.04 | 28.10 | 28.10 | 28.10 | -2.97% | 43,246 |
| Oct 8, 2025 | 28.60 | 29.18 | 28.60 | 28.96 | 28.96 | 1.12% | 40,780 |
| Oct 7, 2025 | 28.36 | 28.70 | 28.22 | 28.64 | 28.64 | 1.06% | 27,197 |
| Oct 6, 2025 | 28.58 | 28.68 | 28.04 | 28.34 | 28.34 | -1.46% | 31,162 |
| Oct 3, 2025 | 28.50 | 28.80 | 28.38 | 28.76 | 28.76 | 1.05% | 52,488 |
| Oct 2, 2025 | 28.10 | 28.68 | 28.02 | 28.46 | 28.46 | 1.72% | 53,140 |
| Oct 1, 2025 | 28.00 | 28.34 | 27.92 | 27.98 | 27.98 | -0.36% | 35,086 |
| Sep 30, 2025 | 28.28 | 28.30 | 27.80 | 28.08 | 28.08 | -1.40% | 68,327 |
| Sep 29, 2025 | 28.20 | 28.50 | 27.62 | 28.48 | 28.48 | -1.79% | 77,754 |
| Sep 26, 2025 | 29.30 | 29.50 | 28.70 | 29.00 | 29.00 | -0.75% | 39,347 |
| Sep 25, 2025 | 29.48 | 29.50 | 29.08 | 29.22 | 29.22 | -0.88% | 37,099 |
| Sep 24, 2025 | 29.04 | 29.70 | 28.90 | 29.48 | 29.48 | 1.31% | 31,408 |
| Sep 23, 2025 | 28.80 | 29.50 | 28.80 | 29.10 | 29.10 | 1.04% | 36,832 |
| Sep 22, 2025 | 28.98 | 29.18 | 28.74 | 28.80 | 28.80 | -0.83% | 29,894 |
| Sep 19, 2025 | 29.40 | 29.74 | 29.02 | 29.04 | 29.04 | -1.29% | 73,150 |
| Sep 18, 2025 | 29.36 | 29.70 | 29.30 | 29.42 | 29.42 | 0.41% | 29,769 |
| Sep 17, 2025 | 29.16 | 29.36 | 28.98 | 29.30 | 29.30 | 0.96% | 31,187 |
| Sep 16, 2025 | 29.84 | 29.84 | 29.02 | 29.02 | 29.02 | -2.62% | 32,075 |
| Sep 15, 2025 | 29.48 | 30.02 | 29.32 | 29.80 | 29.80 | 1.43% | 43,289 |
| Sep 12, 2025 | 29.02 | 29.66 | 28.80 | 29.38 | 29.38 | 1.10% | 47,994 |
| Sep 11, 2025 | 29.76 | 29.90 | 29.00 | 29.06 | 29.06 | -1.76% | 49,008 |
| Sep 10, 2025 | 30.26 | 30.26 | 29.50 | 29.58 | 29.58 | -2.38% | 43,902 |
| Sep 9, 2025 | 29.00 | 30.78 | 28.50 | 30.30 | 30.30 | 0.53% | 100,501 |
| Sep 8, 2025 | 30.24 | 30.42 | 29.88 | 30.14 | 30.14 | -0.33% | 43,059 |
| Sep 5, 2025 | 30.92 | 30.98 | 30.24 | 30.24 | 30.24 | -2.01% | 33,773 |
| Sep 4, 2025 | 30.74 | 31.18 | 30.70 | 30.86 | 30.86 | 0.39% | 24,758 |
| Sep 3, 2025 | 30.84 | 31.26 | 30.68 | 30.74 | 30.74 | 0.26% | 30,883 |
| Sep 2, 2025 | 31.20 | 31.40 | 30.66 | 30.66 | 30.66 | -2.04% | 26,993 |
| Sep 1, 2025 | 31.50 | 31.66 | 31.22 | 31.30 | 31.30 | -0.76% | 13,571 |
| Aug 29, 2025 | 32.00 | 32.18 | 31.54 | 31.54 | 31.54 | -1.68% | 18,649 |
| Aug 28, 2025 | 31.58 | 32.62 | 31.58 | 32.08 | 32.08 | 1.58% | 26,722 |
| Aug 27, 2025 | 31.38 | 31.72 | 31.24 | 31.58 | 31.58 | 0.38% | 22,518 |
| Aug 26, 2025 | 31.52 | 31.70 | 31.12 | 31.46 | 31.46 | -1.56% | 48,367 |
| Aug 25, 2025 | 32.74 | 32.78 | 31.96 | 31.96 | 31.96 | -2.38% | 28,850 |
| Aug 22, 2025 | 32.70 | 32.80 | 32.56 | 32.74 | 32.74 | 0.61% | 18,518 |
| Aug 21, 2025 | 32.92 | 32.92 | 32.50 | 32.54 | 32.54 | -1.45% | 19,923 |
| Aug 20, 2025 | 32.50 | 33.12 | 32.46 | 33.02 | 33.02 | 1.10% | 23,539 |
| Aug 19, 2025 | 31.96 | 32.94 | 31.96 | 32.66 | 32.66 | 2.06% | 46,603 |
| Aug 18, 2025 | 31.92 | 32.12 | 31.66 | 32.00 | 32.00 | 0.13% | 17,690 |
| Aug 15, 2025 | 32.02 | 32.28 | 31.96 | 31.96 | 31.96 | -0.25% | 18,056 |
| Aug 14, 2025 | 32.20 | 32.26 | 31.94 | 32.04 | 32.04 | -0.50% | 21,086 |
| Aug 13, 2025 | 31.80 | 32.24 | 31.76 | 32.20 | 32.20 | 1.45% | 47,951 |
| Aug 12, 2025 | 32.02 | 32.20 | 31.62 | 31.74 | 31.74 | -0.87% | 26,277 |
| Aug 11, 2025 | 32.68 | 32.88 | 32.02 | 32.02 | 32.02 | -1.78% | 17,622 |
| Aug 8, 2025 | 32.56 | 32.90 | 32.48 | 32.60 | 32.60 | 0.18% | 16,188 |
| Aug 7, 2025 | 31.78 | 32.94 | 31.78 | 32.54 | 32.54 | 2.59% | 36,517 |
| Aug 6, 2025 | 32.08 | 32.10 | 31.48 | 31.72 | 31.72 | -1.12% | 28,780 |
| Aug 5, 2025 | 32.38 | 32.48 | 31.82 | 32.08 | 32.08 | -0.31% | 21,048 |
| Aug 4, 2025 | 31.98 | 32.44 | 31.86 | 32.18 | 32.18 | 0.75% | 25,962 |
| Aug 1, 2025 | 31.98 | 32.12 | 31.76 | 31.94 | 31.94 | -0.99% | 47,530 |
| Jul 31, 2025 | 32.80 | 32.88 | 32.26 | 32.26 | 32.26 | -1.53% | 38,530 |
| Jul 30, 2025 | 31.92 | 32.88 | 31.90 | 32.76 | 32.76 | 2.50% | 27,459 |
| Jul 29, 2025 | 32.26 | 32.26 | 31.88 | 31.96 | 31.96 | -0.93% | 26,074 |
| Jul 28, 2025 | 32.48 | 33.14 | 32.12 | 32.26 | 32.26 | 0.69% | 36,564 |
| Jul 25, 2025 | 31.88 | 32.52 | 31.50 | 32.04 | 32.04 | 0.38% | 44,722 |
| Jul 24, 2025 | 33.26 | 33.44 | 30.92 | 31.92 | 31.92 | -8.90% | 153,306 |
| Jul 23, 2025 | 34.50 | 35.60 | 34.48 | 35.04 | 35.04 | 3.42% | 54,732 |
| Jul 22, 2025 | 33.10 | 34.16 | 33.10 | 33.88 | 33.88 | 2.36% | 29,798 |
| Jul 21, 2025 | 33.52 | 33.86 | 33.10 | 33.10 | 33.10 | -1.61% | 31,934 |