Interparfums SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	43.300	43.550	42.600	42.650	34.066	25,060
2024-09-04	43.700	43.850	43.000	43.300	34.585	30,608
2024-09-03	44.950	45.100	43.900	44.250	35.344	18,181
2024-09-02	45.350	45.450	43.700	44.700	35.704	29,886
2024-08-30	45.100	45.700	45.100	45.300	36.183	25,199
2024-08-29	44.950	45.350	44.950	45.000	35.943	23,681
2024-08-28	44.650	45.550	44.650	44.950	35.903	29,574
2024-08-27	45.200	45.350	44.700	44.700	35.704	26,060
2024-08-26	44.350	45.200	43.750	45.200	36.103	28,511
2024-08-23	44.100	44.450	43.600	44.350	35.424	24,596
2024-08-22	43.950	44.300	43.750	44.100	35.224	16,535
2024-08-21	43.450	44.000	43.450	43.950	35.105	18,185
2024-08-20	44.200	44.500	43.450	43.450	34.705	26,929
2024-08-19	43.900	44.700	43.850	44.400	35.464	27,951
2024-08-16	44.550	44.650	44.000	44.150	35.264	18,036
2024-08-15	43.800	44.650	43.800	44.550	35.584	16,125
2024-08-14	45.100	45.100	43.700	43.850	35.025	28,233
2024-08-13	44.600	44.900	44.400	44.750	35.744	24,017
2024-08-12	45.500	45.900	44.200	44.500	35.544	31,021
2024-08-09	45.450	45.750	45.150	45.350	36.223	19,614
2024-08-08	46.000	46.000	45.000	45.400	36.263	17,208
2024-08-07	46.500	46.500	45.900	46.000	36.742	26,988
2024-08-06	45.000	46.550	45.000	46.250	36.942	37,753
2024-08-05	44.900	45.700	42.200	44.950	35.903	68,771
2024-08-02	46.900	47.050	45.650	45.750	36.542	42,075
2024-08-01	47.000	47.400	46.650	46.900	37.461	30,469
2024-07-31	46.700	47.050	46.300	47.050	37.581	32,360
2024-07-30	46.550	46.900	46.050	46.500	37.141	18,818
2024-07-29	47.450	47.450	46.050	46.550	37.181	35,945
2024-07-26	46.550	47.850	46.500	47.350	37.820	44,678
2024-07-25	47.000	47.500	46.450	46.650	37.261	70,257
2024-07-24	46.000	47.550	45.750	47.500	37.940	101,386
2024-07-23	44.600	46.650	43.200	46.650	37.261	210,012
2024-07-22	38.000	38.950	38.000	38.950	31.111	37,409
2024-07-19	38.350	38.450	37.800	37.900	30.272	30,620
2024-07-18	38.300	39.000	38.250	38.450	30.712	24,120
2024-07-17	37.850	38.200	37.700	38.150	30.472	23,832
2024-07-16	38.250	38.450	37.700	37.750	30.152	41,124
2024-07-15	39.500	39.800	38.550	38.600	30.831	37,802
2024-07-12	39.600	40.200	39.100	39.800	31.790	29,519
2024-07-11	38.900	39.750	38.700	39.500	31.550	32,554
2024-07-10	38.750	39.250	38.300	38.850	31.031	28,482
2024-07-09	39.500	39.900	38.800	38.800	30.991	37,639
2024-07-08	38.350	40.200	38.250	39.600	31.630	46,980
2024-07-05	38.950	39.200	38.550	39.050	31.191	76,541
2024-07-04	38.950	39.500	38.650	38.650	30.871	34,491
2024-07-03	38.400	39.400	38.350	38.650	30.871	44,458
2024-07-02	38.650	38.750	38.100	38.250	30.552	24,656
2024-07-01	39.200	39.600	38.650	38.650	30.871	47,481
2024-06-28	39.700	39.800	38.200	38.200	30.512	48,560
2024-06-27	41.300	42.050	39.750	39.750	31.750	44,131
2024-06-26	44.000	44.000	40.800	41.400	33.068	82,285
2024-06-25	45.500	45.900	44.900	45.550	33.075	44,286
2024-06-24	45.200	45.800	45.200	45.550	33.075	28,884
2024-06-21	44.800	45.450	44.800	45.100	32.748	55,626
2024-06-20	44.100	45.000	43.700	44.750	32.494	61,655
2024-06-19	45.000	45.000	44.000	44.000	31.950	43,377
2024-06-18	44.750	45.050	44.250	44.950	32.639	28,213
2024-06-17	44.050	45.350	44.000	44.550	32.349	47,028
2024-06-14	46.200	46.250	43.700	44.350	32.204	101,541

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	1.1025 EUR
2025-04-28	1.1500 EUR
2024-04-26	1.1500 EUR
2023-05-11	1.0500 EUR
2022-05-16	0.9400 EUR
2021-05-03	0.5500 EUR
2019-05-02	0.7100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.