Skip to main content
Interparfums SA (EPA:ITP)
France flag France · Delayed Price · Currency is EUR
23.04
+0.28 (1.23%)
At close: Mar 6, 2026

Interparfums Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.9023.6022.9023.0423.041.23%59,391
Mar 5, 202622.8623.0822.6822.7622.76-0.61%65,075
Mar 4, 202622.8423.4422.7222.9022.900.88%79,259
Mar 3, 202623.6023.6022.7022.7022.70-4.86%96,277
Mar 2, 202624.0024.1023.7223.8623.86-3.48%50,548
Feb 27, 202624.9024.9624.5224.7224.72-1.12%64,545
Feb 26, 202624.4025.2824.3825.0025.002.88%54,129
Feb 25, 202624.7024.7023.8024.3024.30-3.03%62,365
Feb 24, 202624.8825.3424.8525.0625.060.72%46,505
Feb 23, 202625.4025.5824.8824.8824.88-2.12%51,355
Feb 20, 202624.7625.4224.6025.4225.422.83%110,290
Feb 19, 202624.9625.0624.5024.7224.72-1.36%44,725
Feb 18, 202625.1225.2624.6025.0625.06-48,311
Feb 17, 202624.9225.1624.8825.0625.060.64%26,397
Feb 16, 202625.0825.3824.9024.9024.90-0.08%39,269
Feb 13, 202624.9025.1224.6224.9224.92-0.72%37,339
Feb 12, 202625.0425.1024.7425.1025.100.56%48,580
Feb 11, 202625.2625.3024.8424.9624.96-1.42%29,817
Feb 10, 202625.0025.4224.8625.3225.321.93%70,175
Feb 9, 202625.3425.4424.8424.8424.84-1.51%23,556
Feb 6, 202625.1425.2224.4625.2225.22-0.47%55,254
Feb 5, 202625.6025.7425.0025.3425.34-1.40%34,263
Feb 4, 202624.9625.7424.7625.7025.702.55%38,461
Feb 3, 202625.5025.5024.9625.0625.06-1.65%25,839
Feb 2, 202625.6825.8625.3825.4825.48-0.70%26,068
Jan 30, 202625.5025.8025.3025.6625.660.47%28,851
Jan 29, 202625.8826.1225.4225.5425.54-0.62%29,886
Jan 28, 202625.3025.8625.0625.7025.700.86%29,924
Jan 27, 202626.0026.0025.4025.4825.48-1.55%58,548
Jan 26, 202626.2226.2225.8625.8825.88-2.12%52,095
Jan 23, 202625.3026.4425.1026.4426.441.93%57,758
Jan 22, 202624.9026.0424.1025.9425.948.17%135,749
Jan 21, 202624.0624.3823.8423.9823.98-0.33%80,450
Jan 20, 202624.1224.3223.8024.0624.06-1.55%68,636
Jan 19, 202625.0625.0824.4424.4424.44-4.23%50,751
Jan 16, 202625.8025.8625.3225.5225.52-1.16%25,473
Jan 15, 202626.1026.2825.5225.8225.82-1.22%22,588
Jan 14, 202626.0026.3625.8426.1426.140.77%27,123
Jan 13, 202625.9026.1625.6825.9425.940.62%24,347
Jan 12, 202626.1826.2825.6025.7825.78-1.45%26,158
Jan 9, 202625.4626.2225.4626.1626.162.99%46,987
Jan 8, 202624.4025.4024.4025.4025.403.67%25,942
Jan 7, 202625.3025.3024.2424.5024.50-2.70%56,656
Jan 6, 202625.1625.3424.6825.1825.180.32%29,603
Jan 5, 202625.0825.5224.9025.1025.100.08%30,672
Jan 2, 202625.3025.3624.9025.0825.08-0.56%21,181
Dec 31, 202525.1625.3025.1025.2225.22-0.32%14,457
Dec 30, 202525.2025.3625.0825.3025.300.16%23,412
Dec 29, 202524.8025.3424.8025.2625.261.53%30,217
Dec 24, 202524.9825.0424.7024.8824.88-11,428
Dec 23, 202525.2825.5024.8424.8824.88-1.66%31,040
Dec 22, 202525.1825.3825.0825.3025.300.08%37,784
Dec 19, 202525.3025.4225.0025.2825.28-0.63%106,601
Dec 18, 202525.5025.5025.2625.4425.44-0.55%25,949
Dec 17, 202525.4025.5825.1025.5825.580.39%25,779
Dec 16, 202525.3025.8025.2225.4825.480.47%41,450
Dec 15, 202525.1625.4625.0425.3625.360.79%34,805
Dec 12, 202524.9025.3624.9025.1625.160.88%23,076
Dec 11, 202524.8424.9824.6624.9424.940.24%26,238
Dec 10, 202524.7824.9424.6424.8824.880.24%21,624
Dec 9, 202524.8025.2224.6024.8224.82-0.08%33,402
Dec 8, 202525.4025.4024.8424.8424.84-2.74%46,796
Dec 5, 202525.0025.5424.8825.5425.543.07%46,909
Dec 4, 202524.4024.8224.2824.7824.781.56%24,333
Dec 3, 202524.4424.6024.1024.4024.40-37,303
Dec 2, 202524.6024.7824.3024.4024.40-0.73%34,767
Dec 1, 202524.1424.6023.9624.5824.580.49%40,604
Nov 28, 202524.1224.4823.9624.4624.461.58%33,612
Nov 27, 202523.8824.2423.8624.0824.080.84%34,981
Nov 26, 202524.0424.2023.8423.8823.88-0.08%37,614
Nov 25, 202523.9224.0023.6223.9023.90-0.58%47,947
Nov 24, 202524.2024.5024.0024.0424.041.52%83,135
Nov 21, 202523.0023.6822.9623.6823.684.13%65,552
Nov 20, 202524.5024.6622.5222.7422.74-6.27%199,689
Nov 19, 202525.1825.4023.7624.2624.26-8.93%222,618
Nov 18, 202526.7226.7826.4026.6426.64-0.89%29,302
Nov 17, 202527.0427.1426.7226.8826.88-0.52%33,108
Nov 14, 202527.1827.3226.8827.0227.02-0.81%24,235
Nov 13, 202527.6227.9427.1427.2427.24-1.23%31,453
Nov 12, 202527.7627.9627.5827.5827.58-0.43%31,932
Nov 11, 202527.5427.7627.5227.7027.700.73%15,172
Nov 10, 202527.7427.8627.4027.5027.500.81%16,325
Nov 7, 202527.3427.4427.0427.2827.28-31,321
Nov 6, 202527.8427.9827.2227.2827.28-2.08%33,311
Nov 5, 202528.0028.2827.8627.8627.86-1.49%34,840
Nov 4, 202528.2628.4628.0228.2828.28-0.63%32,574
Nov 3, 202528.6029.0628.4028.4628.46-0.21%17,582
Oct 31, 202528.3628.8428.3428.5228.520.49%33,230
Oct 30, 202528.4628.8028.2628.3828.38-0.42%25,311
Oct 29, 202529.0029.0828.5028.5028.50-1.79%35,926
Oct 28, 202529.4829.7829.0229.0229.02-1.69%44,435
Oct 27, 202529.7430.0429.5229.5229.52-0.40%32,046
Oct 24, 202529.8429.8829.4829.6429.64-0.47%25,322
Oct 23, 202529.9230.5029.7829.7829.78-1.39%36,786
Oct 22, 202529.6030.5829.4030.2030.201.00%131,514
Oct 21, 202531.0031.3029.5029.9029.90-0.33%59,762
Oct 20, 202530.1830.5829.8830.0030.00-0.20%56,011
Oct 17, 202529.4430.0629.3430.0630.061.35%45,286
Oct 16, 202529.3029.8029.2829.6629.661.37%27,944
Oct 15, 202528.3029.6028.2029.2629.266.17%64,613