Interparfums SA (FRA:I8P)
Germany
· Delayed Price · Currency is EUR 24.28
+0.38 (1.59%)
At close: Dec 5, 2025
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | 1.59% | - |
| Dec 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Dec 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -4.70% | - |
| Dec 2, 2025 | 24.08 | 25.08 | 24.08 | 25.08 | 25.08 | 4.67% | 400 |
| Dec 1, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.61% | - |
| Nov 28, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.86% | - |
| Nov 27, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.35% | - |
| Nov 26, 2025 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 0.68% | 15 |
| Nov 25, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.55% | - |
| Nov 24, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 4.23% | - |
| Nov 21, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -8.18% | - |
| Nov 20, 2025 | 23.76 | 24.22 | 23.76 | 24.22 | 24.22 | -0.90% | 1,442 |
| Nov 19, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -7.35% | - |
| Nov 18, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.53% | - |
| Nov 17, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.82% | - |
| Nov 14, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -1.26% | - |
| Nov 13, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.44% | - |
| Nov 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Nov 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.82% | - |
| Nov 10, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - | - |
| Nov 7, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -2.12% | - |
| Nov 6, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -1.51% | - |
| Nov 5, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.64% | - |
| Nov 4, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.21% | - |
| Nov 3, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.50% | - |
| Oct 31, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Oct 30, 2025 | 28.00 | 28.00 | 27.88 | 27.88 | 27.88 | -2.24% | - |
| Oct 29, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.72% | - |
| Oct 28, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | - |
| Oct 27, 2025 | 29.14 | 29.14 | 29.02 | 29.02 | 29.02 | -0.89% | - |
| Oct 24, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.41% | - |
| Oct 23, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.02% | - |
| Oct 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% | - |
| Oct 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.40% | - |
| Oct 20, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 2.61% | - |
| Oct 17, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.39% | - |
| Oct 16, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 6.28% | - |
| Oct 15, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.74% | - |
| Oct 14, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.10% | - |
| Oct 13, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.30% | - |
| Oct 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -3.02% | - |
| Oct 9, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.14% | - |
| Oct 8, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.08% | - |
| Oct 7, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -3.27% | - |
| Oct 6, 2025 | 28.26 | 28.78 | 28.26 | 28.78 | 28.78 | 2.93% | 100 |
| Oct 3, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |
| Oct 2, 2025 | 27.48 | 27.96 | 27.48 | 27.96 | 27.96 | 1.38% | - |
| Oct 1, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -1.43% | - |
| Sep 30, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -1.82% | - |
| Sep 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.99% | - |
| Sep 26, 2025 | 28.72 | 29.30 | 28.72 | 29.08 | 29.08 | 0.35% | 593 |
| Sep 25, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.33% | - |
| Sep 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.06% | - |
| Sep 23, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.84% | - |
| Sep 22, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.31% | - |
| Sep 19, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.42% | - |
| Sep 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.98% | - |
| Sep 17, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -4.81% | - |
| Sep 16, 2025 | 29.30 | 30.00 | 29.30 | 29.96 | 29.96 | 1.22% | 28 |
| Sep 15, 2025 | 28.88 | 29.60 | 28.88 | 29.60 | 29.60 | 3.64% | - |
| Sep 12, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.79% | - |
| Sep 11, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.89% | - |
| Sep 10, 2025 | 29.80 | 29.80 | 29.34 | 29.34 | 29.34 | -1.34% | - |
| Sep 9, 2025 | 29.64 | 29.74 | 29.64 | 29.74 | 29.74 | -1.78% | 11 |
| Sep 8, 2025 | 29.74 | 30.28 | 29.74 | 30.28 | 30.28 | -0.26% | 3 |
| Sep 5, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.40% | - |
| Sep 4, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -2.45% | - |
| Sep 3, 2025 | 30.16 | 31.00 | 30.16 | 31.00 | 31.00 | -0.64% | 3 |
| Sep 2, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 0.52% | 8 |
| Sep 1, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.71% | - |
| Aug 29, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.06% | - |
| Aug 28, 2025 | 31.08 | 31.60 | 31.08 | 31.60 | 31.60 | 2.07% | 30 |
| Aug 27, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.59% | - |
| Aug 26, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -2.42% | - |
| Aug 25, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.62% | - |
| Aug 22, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -1.48% | - |
| Aug 21, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.12% | - |
| Aug 20, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 2.10% | - |
| Aug 19, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -2.66% | - |
| Aug 18, 2025 | 31.46 | 32.36 | 31.46 | 32.36 | 32.36 | 2.60% | 256 |
| Aug 15, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.50% | - |
| Aug 14, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.25% | - |
| Aug 13, 2025 | 31.24 | 31.78 | 31.24 | 31.78 | 31.78 | 0.82% | 210 |
| Aug 12, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -1.81% | - |
| Aug 11, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.19% | - |
| Aug 8, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -3.03% | 2 |
| Aug 7, 2025 | 31.22 | 33.04 | 31.22 | 33.04 | 33.04 | 4.76% | 2 |
| Aug 6, 2025 | 31.58 | 31.64 | 31.54 | 31.54 | 31.54 | -1.62% | 4 |
| Aug 5, 2025 | 31.68 | 32.06 | 31.68 | 32.06 | 32.06 | 0.56% | - |
| Aug 4, 2025 | 31.44 | 31.88 | 31.44 | 31.88 | 31.88 | 0.38% | - |
| Aug 1, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -1.55% | - |
| Jul 31, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 2.54% | - |
| Jul 30, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.94% | - |
| Jul 29, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.25% | - |
| Jul 28, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.34% | - |
| Jul 25, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.95% | - |
| Jul 24, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -4.97% | - |
| Jul 23, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -1.82% | - |
| Jul 22, 2025 | 32.60 | 34.00 | 32.60 | 34.00 | 34.00 | 2.60% | 15 |
| Jul 21, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -1.37% | - |