Interpump Group S.p.A. (FRA:8IG)
Germany
· Delayed Price · Currency is EUR 44.40
+1.50 (3.50%)
At close: Dec 5, 2025
Interpump Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.50% | - |
| Dec 4, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -0.09% | - |
| Dec 3, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -0.79% | - |
| Dec 2, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 1.26% | - |
| Dec 1, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.14% | - |
| Nov 28, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.33% | - |
| Nov 27, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -1.21% | - |
| Nov 26, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 1.70% | - |
| Nov 25, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 2.67% | - |
| Nov 24, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 1.83% | - |
| Nov 21, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -2.92% | - |
| Nov 20, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 1.31% | - |
| Nov 19, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 1.23% | - |
| Nov 18, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -3.10% | - |
| Nov 17, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -1.22% | - |
| Nov 14, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.44% | - |
| Nov 13, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 0.05% | - |
| Nov 12, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 1.17% | - |
| Nov 11, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.19% | - |
| Nov 10, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -2.37% | - |
| Nov 7, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -1.51% | - |
| Nov 6, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 1.77% | - |
| Nov 5, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 1.03% | - |
| Nov 4, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | -3.14% | - |
| Nov 3, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 4.82% | - |
| Oct 31, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.47% | - |
| Oct 30, 2025 | 41.64 | 42.14 | 41.64 | 42.14 | 42.14 | 1.64% | - |
| Oct 29, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -1.71% | - |
| Oct 28, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -0.05% | - |
| Oct 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Oct 24, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.12% | - |
| Oct 23, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.39% | - |
| Oct 22, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.05% | - |
| Oct 21, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 1.09% | - |
| Oct 20, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.75% | 80 |
| Oct 17, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 2.18% | - |
| Oct 16, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 1.71% | - |
| Oct 15, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.42% | - |
| Oct 14, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 1.37% | - |
| Oct 13, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -3.06% | - |
| Oct 10, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -1.01% | - |
| Oct 9, 2025 | 39.22 | 39.62 | 39.22 | 39.62 | 39.62 | 1.80% | 240 |
| Oct 8, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.66% | - |
| Oct 7, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -3.07% | - |
| Oct 6, 2025 | 39.62 | 40.42 | 39.62 | 40.42 | 40.42 | 2.64% | 50 |
| Oct 3, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.15% | - |
| Oct 2, 2025 | 38.88 | 39.32 | 38.88 | 39.32 | 39.32 | 3.04% | - |
| Oct 1, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.69% | - |
| Sep 30, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.16% | - |
| Sep 29, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.26% | - |
| Sep 26, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -2.22% | - |
| Sep 25, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -2.47% | - |
| Sep 24, 2025 | 39.54 | 39.70 | 39.54 | 39.70 | 39.70 | 1.90% | 200 |
| Sep 23, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.41% | - |
| Sep 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.37% | - |
| Sep 19, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 0.51% | - |
| Sep 18, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.86% | - |
| Sep 17, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -1.05% | - |
| Sep 16, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -2.83% | - |
| Sep 15, 2025 | 40.34 | 41.06 | 40.34 | 41.06 | 41.06 | 1.94% | - |
| Sep 12, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 1.56% | - |
| Sep 11, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.95% | - |
| Sep 10, 2025 | 40.02 | 40.70 | 40.02 | 40.04 | 40.04 | -1.43% | 10 |
| Sep 9, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 1.40% | - |
| Sep 8, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 2.61% | - |
| Sep 5, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.26% | - |
| Sep 4, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 1.09% | - |
| Sep 3, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -3.31% | - |
| Sep 2, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.15% | - |
| Sep 1, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.94% | - |
| Aug 29, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.80% | - |
| Aug 28, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.65% | - |
| Aug 27, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.05% | - |
| Aug 26, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.98% | - |
| Aug 25, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 2.52% | - |
| Aug 22, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.95% | - |
| Aug 21, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -1.77% | - |
| Aug 20, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 3.35% | - |
| Aug 19, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -4.37% | - |
| Aug 18, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 4.14% | 6 |
| Aug 15, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.61% | - |
| Aug 14, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -1.21% | - |
| Aug 13, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 2.05% | - |
| Aug 12, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -1.22% | - |
| Aug 11, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.10% | - |
| Aug 8, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 1.39% | 2 |
| Aug 7, 2025 | 36.74 | 38.92 | 36.74 | 38.92 | 38.92 | 8.78% | 2 |
| Aug 6, 2025 | 35.38 | 35.78 | 35.38 | 35.78 | 35.78 | 0.85% | - |
| Aug 5, 2025 | 34.72 | 35.48 | 34.72 | 35.48 | 35.48 | 0.40% | 16 |
| Aug 4, 2025 | 34.74 | 35.34 | 34.74 | 35.34 | 35.34 | -0.73% | - |
| Aug 1, 2025 | 35.16 | 35.60 | 35.16 | 35.60 | 35.60 | -3.68% | 563 |
| Jul 31, 2025 | 36.42 | 36.96 | 36.42 | 36.96 | 36.96 | 1.09% | 2,002 |
| Jul 30, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.49% | - |
| Jul 29, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -2.62% | - |
| Jul 28, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 2.81% | 500 |
| Jul 25, 2025 | 34.70 | 36.34 | 34.70 | 36.34 | 36.34 | 3.30% | 60 |
| Jul 24, 2025 | 35.44 | 35.44 | 35.18 | 35.18 | 35.18 | 4.95% | 301 |
| Jul 23, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.06% | - |
| Jul 22, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.24% | - |
| Jul 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.12% | - |