Interparfums SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 24.960 | 25.740 | 24.760 | 25.700 | 23.315 | 40,384 |
| 2026-02-03 | 25.500 | 25.500 | 24.960 | 25.060 | 22.734 | 27,131 |
| 2026-02-02 | 25.680 | 25.860 | 25.380 | 25.480 | 23.116 | 27,371 |
| 2026-01-30 | 25.500 | 25.800 | 25.300 | 25.660 | 23.279 | 30,294 |
| 2026-01-29 | 25.880 | 26.120 | 25.420 | 25.540 | 23.170 | 31,380 |
| 2026-01-28 | 25.300 | 25.860 | 25.060 | 25.700 | 23.315 | 31,420 |
| 2026-01-27 | 26.000 | 26.000 | 25.400 | 25.480 | 23.116 | 61,475 |
| 2026-01-26 | 26.220 | 26.220 | 25.860 | 25.880 | 23.478 | 54,700 |
| 2026-01-23 | 25.300 | 26.440 | 25.100 | 26.440 | 23.986 | 60,646 |
| 2026-01-22 | 24.900 | 26.040 | 24.100 | 25.940 | 23.533 | 142,536 |
| 2026-01-21 | 24.060 | 24.380 | 23.840 | 23.980 | 21.755 | 84,472 |
| 2026-01-20 | 24.120 | 24.320 | 23.800 | 24.060 | 21.827 | 72,068 |
| 2026-01-19 | 25.060 | 25.080 | 24.440 | 24.440 | 22.172 | 53,289 |
| 2026-01-16 | 25.800 | 25.860 | 25.320 | 25.520 | 23.152 | 26,747 |
| 2026-01-15 | 26.100 | 26.280 | 25.520 | 25.820 | 23.424 | 23,717 |
| 2026-01-14 | 26.000 | 26.360 | 25.840 | 26.140 | 23.714 | 28,479 |
| 2026-01-13 | 25.900 | 26.160 | 25.680 | 25.940 | 23.533 | 25,564 |
| 2026-01-12 | 26.180 | 26.280 | 25.600 | 25.780 | 23.388 | 27,466 |
| 2026-01-09 | 25.460 | 26.220 | 25.460 | 26.160 | 23.732 | 49,336 |
| 2026-01-08 | 24.400 | 25.400 | 24.400 | 25.400 | 23.043 | 27,239 |
| 2026-01-07 | 25.300 | 25.300 | 24.240 | 24.500 | 22.226 | 59,489 |
| 2026-01-06 | 25.160 | 25.340 | 24.680 | 25.180 | 22.843 | 31,083 |
| 2026-01-05 | 25.080 | 25.520 | 24.900 | 25.100 | 22.771 | 32,206 |
| 2026-01-02 | 25.300 | 25.360 | 24.900 | 25.080 | 22.753 | 22,240 |
| 2025-12-31 | 25.160 | 25.300 | 25.100 | 25.220 | 22.880 | 15,180 |
| 2025-12-30 | 25.200 | 25.360 | 25.080 | 25.300 | 22.952 | 24,583 |
| 2025-12-29 | 24.800 | 25.340 | 24.800 | 25.260 | 22.916 | 31,728 |
| 2025-12-24 | 24.980 | 25.040 | 24.700 | 24.880 | 22.571 | 11,999 |
| 2025-12-23 | 25.280 | 25.500 | 24.840 | 24.880 | 22.571 | 32,592 |
| 2025-12-22 | 25.180 | 25.380 | 25.080 | 25.300 | 22.952 | 39,673 |
| 2025-12-19 | 25.300 | 25.420 | 25.000 | 25.280 | 22.934 | 111,931 |
| 2025-12-18 | 25.500 | 25.500 | 25.260 | 25.440 | 23.079 | 27,246 |
| 2025-12-17 | 25.400 | 25.580 | 25.100 | 25.580 | 23.206 | 27,068 |
| 2025-12-16 | 25.300 | 25.800 | 25.220 | 25.480 | 23.116 | 43,523 |
| 2025-12-15 | 25.160 | 25.460 | 25.040 | 25.360 | 23.007 | 36,545 |
| 2025-12-12 | 24.900 | 25.360 | 24.900 | 25.160 | 22.825 | 24,230 |
| 2025-12-11 | 24.840 | 24.980 | 24.660 | 24.940 | 22.626 | 27,550 |
| 2025-12-10 | 24.780 | 24.940 | 24.640 | 24.880 | 22.571 | 22,705 |
| 2025-12-09 | 24.800 | 25.220 | 24.600 | 24.820 | 22.517 | 35,072 |
| 2025-12-08 | 25.400 | 25.400 | 24.840 | 24.840 | 22.535 | 49,136 |
| 2025-12-05 | 25.000 | 25.540 | 24.880 | 25.540 | 23.170 | 49,254 |
| 2025-12-04 | 24.400 | 24.820 | 24.280 | 24.780 | 22.480 | 25,550 |
| 2025-12-03 | 24.440 | 24.600 | 24.100 | 24.400 | 22.136 | 39,168 |
| 2025-12-02 | 24.600 | 24.780 | 24.300 | 24.400 | 22.136 | 36,505 |
| 2025-12-01 | 24.140 | 24.600 | 23.960 | 24.580 | 22.299 | 42,634 |
| 2025-11-28 | 24.120 | 24.480 | 23.960 | 24.460 | 22.190 | 35,293 |
| 2025-11-27 | 23.880 | 24.240 | 23.860 | 24.080 | 21.845 | 36,730 |
| 2025-11-26 | 24.040 | 24.200 | 23.840 | 23.880 | 21.664 | 39,495 |
| 2025-11-25 | 23.920 | 24.000 | 23.620 | 23.900 | 21.682 | 50,344 |
| 2025-11-24 | 24.200 | 24.500 | 24.000 | 24.040 | 21.809 | 87,292 |
| 2025-11-21 | 23.000 | 23.680 | 22.960 | 23.680 | 21.483 | 68,830 |
| 2025-11-20 | 24.500 | 24.660 | 22.520 | 22.740 | 20.630 | 209,673 |
| 2025-11-19 | 25.180 | 25.400 | 23.760 | 24.260 | 22.009 | 233,749 |
| 2025-11-18 | 26.720 | 26.780 | 26.400 | 26.640 | 24.168 | 30,767 |
| 2025-11-17 | 27.040 | 27.140 | 26.720 | 26.880 | 24.386 | 34,763 |
| 2025-11-14 | 27.180 | 27.320 | 26.880 | 27.020 | 24.513 | 25,447 |
| 2025-11-13 | 27.620 | 27.940 | 27.140 | 27.240 | 24.712 | 33,026 |
| 2025-11-12 | 27.760 | 27.960 | 27.580 | 27.580 | 25.021 | 33,529 |
| 2025-11-11 | 27.540 | 27.760 | 27.520 | 27.700 | 25.129 | 15,931 |
| 2025-11-10 | 27.740 | 27.860 | 27.400 | 27.500 | 24.948 | 17,141 |
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.