International Paper Company (VIE:IPCO)
Austria
· Delayed Price · Currency is EUR 33.77
+0.54 (1.63%)
At close: Dec 4, 2025
VIE:IPCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.67 | 33.77 | 33.57 | 33.77 | 33.77 | 1.63% | - |
| Dec 3, 2025 | 32.69 | 33.23 | 32.69 | 33.23 | 33.23 | 1.53% | - |
| Dec 2, 2025 | 33.83 | 33.83 | 32.73 | 32.73 | 32.73 | -3.25% | - |
| Dec 1, 2025 | 33.76 | 33.83 | 33.50 | 33.83 | 33.83 | -1.05% | 252 |
| Nov 28, 2025 | 34.03 | 34.19 | 33.87 | 34.19 | 34.19 | 0.71% | - |
| Nov 27, 2025 | 33.98 | 34.01 | 33.95 | 33.95 | 33.95 | 1.10% | - |
| Nov 26, 2025 | 33.89 | 33.89 | 33.58 | 33.58 | 33.58 | 0.75% | - |
| Nov 25, 2025 | 32.62 | 33.33 | 32.56 | 33.33 | 33.33 | 0.45% | - |
| Nov 24, 2025 | 33.27 | 33.27 | 33.05 | 33.18 | 33.18 | 2.31% | - |
| Nov 21, 2025 | 30.89 | 32.43 | 30.83 | 32.43 | 32.43 | 3.35% | - |
| Nov 20, 2025 | 31.79 | 31.94 | 31.38 | 31.38 | 31.38 | - | - |
| Nov 19, 2025 | 31.84 | 32.03 | 31.38 | 31.38 | 31.38 | -1.54% | - |
| Nov 18, 2025 | 31.54 | 31.96 | 31.46 | 31.87 | 31.87 | 0.09% | 510 |
| Nov 17, 2025 | 32.37 | 32.37 | 31.84 | 31.84 | 31.84 | -0.28% | - |
| Nov 14, 2025 | 32.11 | 32.11 | 31.93 | 31.93 | 31.93 | -4.74% | - |
| Nov 12, 2025 | 33.30 | 33.52 | 33.24 | 33.52 | 33.12 | 1.54% | - |
| Nov 11, 2025 | 32.81 | 33.01 | 32.80 | 33.01 | 32.62 | 2.04% | - |
| Nov 10, 2025 | 33.18 | 33.18 | 32.35 | 32.35 | 31.97 | -0.09% | - |
| Nov 7, 2025 | 31.76 | 32.38 | 31.51 | 32.38 | 32.00 | 3.38% | - |
| Nov 6, 2025 | 31.49 | 31.55 | 31.32 | 31.32 | 30.95 | -0.63% | - |
| Nov 5, 2025 | 31.76 | 31.86 | 31.52 | 31.52 | 31.15 | -1.31% | 1 |
| Nov 4, 2025 | 31.70 | 31.94 | 31.62 | 31.94 | 31.56 | -0.84% | 1 |
| Nov 3, 2025 | 33.50 | 33.81 | 32.21 | 32.21 | 31.83 | -5.15% | - |
| Oct 31, 2025 | 33.41 | 33.96 | 32.85 | 33.96 | 33.56 | 1.40% | 510 |
| Oct 30, 2025 | 38.41 | 38.41 | 33.49 | 33.49 | 33.09 | -14.68% | 1,355 |
| Oct 29, 2025 | 40.54 | 40.63 | 39.25 | 39.25 | 38.78 | -4.59% | 868 |
| Oct 28, 2025 | 41.28 | 41.31 | 41.08 | 41.14 | 40.65 | -0.82% | - |
| Oct 27, 2025 | 42.38 | 42.38 | 41.48 | 41.48 | 40.99 | -1.38% | 1 |
| Oct 24, 2025 | 42.39 | 42.56 | 42.06 | 42.06 | 41.56 | 1.79% | 25 |
| Oct 23, 2025 | 39.91 | 41.32 | 39.91 | 41.32 | 40.83 | -0.51% | 724 |
| Oct 22, 2025 | 41.12 | 41.53 | 41.05 | 41.53 | 41.04 | -0.57% | - |
| Oct 21, 2025 | 41.25 | 41.77 | 40.97 | 41.77 | 41.27 | 3.57% | - |
| Oct 20, 2025 | 40.45 | 40.45 | 40.03 | 40.33 | 39.85 | 0.77% | - |
| Oct 17, 2025 | 40.24 | 40.27 | 39.65 | 40.02 | 39.55 | 0.35% | 579 |
| Oct 16, 2025 | 40.37 | 40.37 | 39.88 | 39.88 | 39.41 | -0.72% | - |
| Oct 15, 2025 | 40.24 | 40.32 | 40.17 | 40.17 | 39.69 | 0.78% | - |
| Oct 14, 2025 | 39.36 | 39.86 | 39.00 | 39.86 | 39.39 | -0.03% | - |
| Oct 13, 2025 | 40.91 | 40.91 | 39.61 | 39.87 | 39.40 | -1.09% | - |
| Oct 10, 2025 | 40.15 | 40.31 | 40.12 | 40.31 | 39.83 | 0.20% | - |
| Oct 9, 2025 | 40.17 | 40.39 | 40.16 | 40.23 | 39.75 | 0.17% | - |
| Oct 8, 2025 | 39.58 | 40.16 | 39.43 | 40.16 | 39.68 | 1.62% | - |
| Oct 7, 2025 | 39.20 | 39.53 | 39.20 | 39.52 | 39.05 | 1.20% | - |
| Oct 6, 2025 | 40.45 | 40.45 | 38.23 | 39.05 | 38.59 | -2.13% | 1,020 |
| Oct 3, 2025 | 39.90 | 39.95 | 39.81 | 39.90 | 39.43 | 0.68% | - |
| Oct 2, 2025 | 39.42 | 39.63 | 39.41 | 39.63 | 39.16 | 0.23% | - |
| Oct 1, 2025 | 39.13 | 39.54 | 39.13 | 39.54 | 39.07 | 1.46% | - |
| Sep 30, 2025 | 39.18 | 39.21 | 38.86 | 38.97 | 38.51 | -0.64% | 660 |
| Sep 29, 2025 | 38.79 | 39.22 | 38.73 | 39.22 | 38.76 | 1.27% | - |
| Sep 26, 2025 | 38.88 | 38.93 | 38.67 | 38.73 | 38.27 | -0.77% | - |
| Sep 25, 2025 | 39.37 | 39.39 | 39.03 | 39.03 | 38.57 | -1.09% | - |
| Sep 24, 2025 | 39.38 | 39.51 | 39.28 | 39.46 | 38.99 | 0.03% | - |
| Sep 23, 2025 | 39.16 | 39.45 | 39.11 | 39.45 | 38.98 | -0.50% | - |
| Sep 22, 2025 | 39.47 | 39.65 | 39.36 | 39.65 | 39.18 | 0.76% | - |
| Sep 19, 2025 | 40.03 | 40.08 | 39.35 | 39.35 | 38.88 | -2.09% | - |
| Sep 18, 2025 | 39.97 | 40.19 | 39.94 | 40.19 | 39.71 | 1.49% | - |
| Sep 17, 2025 | 39.05 | 39.60 | 38.87 | 39.60 | 39.13 | 2.38% | - |
| Sep 16, 2025 | 38.59 | 38.68 | 38.39 | 38.68 | 38.22 | -0.62% | - |
| Sep 15, 2025 | 39.35 | 39.38 | 38.92 | 38.92 | 38.46 | -0.74% | - |
| Sep 12, 2025 | 39.60 | 39.64 | 39.21 | 39.21 | 38.75 | -0.96% | - |
| Sep 11, 2025 | 39.80 | 39.87 | 39.28 | 39.59 | 39.12 | -0.95% | - |
| Sep 10, 2025 | 40.19 | 40.19 | 39.73 | 39.97 | 39.50 | -0.27% | - |
| Sep 9, 2025 | 40.34 | 40.42 | 40.08 | 40.08 | 39.60 | 0.10% | - |
| Sep 8, 2025 | 41.61 | 41.61 | 40.04 | 40.04 | 39.57 | -2.32% | - |
| Sep 5, 2025 | 41.47 | 41.47 | 40.99 | 40.99 | 40.50 | -0.19% | - |
| Sep 4, 2025 | 41.34 | 41.39 | 41.07 | 41.07 | 40.58 | -0.87% | - |
| Sep 3, 2025 | 42.34 | 42.34 | 41.43 | 41.43 | 40.94 | -0.67% | - |
| Sep 2, 2025 | 42.43 | 42.45 | 41.71 | 41.71 | 41.22 | -1.81% | - |
| Sep 1, 2025 | 42.37 | 42.48 | 42.37 | 42.48 | 41.98 | 1.09% | - |
| Aug 29, 2025 | 41.92 | 42.02 | 41.76 | 42.02 | 41.52 | 0.72% | - |
| Aug 28, 2025 | 41.58 | 42.44 | 41.58 | 41.72 | 41.23 | 0.14% | 246 |
| Aug 27, 2025 | 42.00 | 42.08 | 41.58 | 41.66 | 41.17 | -0.81% | 1 |
| Aug 26, 2025 | 42.43 | 42.43 | 41.94 | 42.00 | 41.50 | 0.19% | - |
| Aug 25, 2025 | 41.86 | 41.92 | 41.70 | 41.92 | 41.42 | -0.21% | - |
| Aug 22, 2025 | 41.44 | 42.01 | 41.44 | 42.01 | 41.51 | 1.50% | 212 |
| Aug 21, 2025 | 40.42 | 41.39 | 40.29 | 41.39 | 40.90 | 2.12% | 492 |
| Aug 20, 2025 | 40.58 | 40.58 | 40.44 | 40.53 | 40.05 | 0.77% | - |
| Aug 19, 2025 | 40.07 | 40.28 | 40.07 | 40.22 | 39.74 | -0.57% | 26 |
| Aug 18, 2025 | 39.82 | 40.45 | 39.67 | 40.45 | 39.97 | 1.61% | 246 |
| Aug 15, 2025 | 40.65 | 40.65 | 39.81 | 39.81 | 39.34 | -3.70% | - |
| Aug 13, 2025 | 41.40 | 41.40 | 41.34 | 41.34 | 40.46 | 1.47% | - |
| Aug 12, 2025 | 40.65 | 40.74 | 40.59 | 40.74 | 39.87 | 0.74% | - |
| Aug 11, 2025 | 40.87 | 41.01 | 40.44 | 40.44 | 39.58 | -1.56% | - |
| Aug 8, 2025 | 41.28 | 41.42 | 41.08 | 41.08 | 40.20 | 0.96% | - |
| Aug 7, 2025 | 39.87 | 40.69 | 39.86 | 40.69 | 39.82 | 2.83% | - |
| Aug 6, 2025 | 39.96 | 39.97 | 39.57 | 39.57 | 38.73 | 0.61% | - |
| Aug 5, 2025 | 39.34 | 39.50 | 39.26 | 39.33 | 38.49 | -2.33% | 492 |
| Aug 4, 2025 | 40.20 | 40.37 | 40.14 | 40.27 | 39.41 | 1.98% | - |
| Aug 1, 2025 | 41.18 | 41.18 | 39.49 | 39.49 | 38.65 | -9.43% | 181 |
| Jul 31, 2025 | 47.16 | 47.16 | 43.59 | 43.60 | 42.67 | -7.45% | 1,365 |
| Jul 30, 2025 | 47.24 | 47.37 | 46.79 | 47.11 | 46.10 | -0.72% | - |
| Jul 29, 2025 | 48.17 | 48.21 | 47.45 | 47.45 | 46.44 | -1.13% | - |
| Jul 28, 2025 | 47.71 | 47.99 | 47.71 | 47.99 | 46.97 | 2.48% | - |
| Jul 25, 2025 | 46.68 | 46.84 | 46.59 | 46.83 | 45.83 | 0.56% | - |
| Jul 24, 2025 | 46.12 | 46.57 | 45.20 | 46.57 | 45.58 | 1.46% | 645 |
| Jul 23, 2025 | 44.99 | 45.90 | 44.81 | 45.90 | 44.92 | 3.80% | 130 |
| Jul 22, 2025 | 43.94 | 44.22 | 43.85 | 44.22 | 43.28 | 0.57% | - |
| Jul 21, 2025 | 43.41 | 43.97 | 43.33 | 43.97 | 43.03 | 1.85% | - |
| Jul 18, 2025 | 43.70 | 43.78 | 43.17 | 43.17 | 42.25 | -1.46% | - |
| Jul 17, 2025 | 44.32 | 44.32 | 43.81 | 43.81 | 42.88 | 1.46% | - |
| Jul 16, 2025 | 43.60 | 44.09 | 43.18 | 43.18 | 42.26 | -3.38% | 246 |