Milan - Delayed Quote
EUR
Interpump Group S.p.A. (IP.MI)
37.38
-0.90
(-2.35%)
At close: October 30 at 5:35:23 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.66
37.92
37.00
37.38
37.38
115,790
Oct 29, 2026
37.42
38.28
37.20
38.28
38.28
149,582
Oct 28, 2026
36.62
37.78
36.52
37.72
37.72
177,986
Oct 27, 2026
36.30
36.84
36.04
36.64
36.64
136,267
Oct 26, 2026
36.58
36.74
35.98
36.34
36.34
76,845
Oct 23, 2026
35.70
36.02
35.44
35.58
35.58
99,180
Oct 22, 2026
36.54
36.80
35.38
35.64
35.64
174,277
Oct 21, 2026
36.56
37.12
36.24
36.96
36.96
78,035
Oct 20, 2026
36.74
36.78
36.04
36.46
36.46
117,573
Oct 19, 2026
36.98
37.16
36.40
36.82
36.82
112,268
Oct 16, 2026
36.32
37.22
36.24
37.14
37.14
158,751
Oct 15, 2026
35.70
36.06
34.96
36.06
36.06
192,793
Oct 14, 2026
36.10
36.64
35.86
35.88
35.88
138,458
Oct 13, 2026
35.58
36.36
35.52
35.96
35.96
133,588
Oct 12, 2026
36.40
36.74
35.62
35.70
35.70
83,624
Oct 9, 2026
35.66
36.88
35.66
36.18
36.18
150,128
Oct 8, 2026
35.86
36.00
35.10
35.18
35.18
114,316
Oct 7, 2026
36.70
37.02
36.00
36.04
36.04
143,678
Oct 6, 2026
35.98
37.90
35.96
37.12
37.12
341,165
Oct 5, 2026
35.60
35.88
35.24
35.62
35.62
86,368
Oct 2, 2026
35.82
35.98
35.34
35.44
35.44
106,184
Oct 1, 2026
36.14
36.16
35.32
35.36
35.36
107,977
Sep 30, 2026
36.42
36.70
36.26
36.48
36.48
136,325
Sep 29, 2026
35.56
36.56
35.56
36.00
36.00
109,385
Sep 28, 2026
35.72
36.02
35.48
35.52
35.52
72,988
Sep 25, 2026
35.68
35.86
35.40
35.50
35.50
90,261
Sep 24, 2026
35.40
35.94
35.36
35.42
35.42
107,954
Sep 23, 2026
36.02
36.32
35.38
35.58
35.58
126,821
Sep 22, 2026
35.74
36.40
35.48
36.02
36.02
139,513
Sep 21, 2026
35.40
36.12
35.28
35.72
35.72
117,547
Sep 18, 2026
34.86
35.34
34.70
35.26
35.26
844,240
Sep 17, 2026
34.70
35.04
34.52
34.88
34.88
177,656
Sep 16, 2026
34.56
34.90
34.24
34.66
34.66
152,079
Sep 15, 2026
34.10
34.64
33.64
34.64
34.64
161,036
Sep 14, 2026
35.50
35.50
33.62
33.92
33.92
273,239
Sep 11, 2026
35.26
35.44
34.82
35.16
35.16
151,965
Sep 10, 2026
36.50
36.72
35.06
35.30
35.30
239,118
Sep 9, 2026
36.82
36.94
35.94
36.72
36.72
186,521
Sep 8, 2026
36.56
37.26
36.48
37.06
37.06
94,801
Sep 7, 2026
36.40
36.94
36.08
36.82
36.82
87,957
Sep 4, 2026
36.68
36.90
36.28
36.28
36.28
113,435
Sep 3, 2026
36.26
36.96
36.20
36.68
36.68
147,451
Sep 2, 2026
36.38
36.58
36.00
36.00
36.00
166,391
Sep 1, 2026
37.44
37.46
36.28
36.50
36.50
119,362
Aug 31, 2026
37.70
38.06
37.52
37.52
37.52
187,179
Aug 28, 2026
37.82
38.08
37.54
37.58
37.58
68,326
Aug 27, 2026
38.00
38.00
37.12
37.62
37.62
83,918
Aug 26, 2026
37.80
37.94
37.66
37.72
37.72
179,324
Aug 25, 2026
37.50
38.00
37.34
37.84
37.84
70,543
Aug 24, 2026
36.98
37.44
36.88
37.30
37.30
128,571
Aug 21, 2026
36.44
37.00
36.26
37.00
37.00
81,565
Aug 20, 2026
36.00
36.58
35.68
36.44
36.44
71,423
Aug 19, 2026
36.02
36.32
35.76
36.04
36.04
93,570
Aug 18, 2026
36.30
36.48
35.94
36.14
36.14
117,486
Aug 17, 2026
36.86
37.12
36.34
36.58
36.58
97,873
Aug 14, 2026
36.66
37.06
36.60
36.84
36.84
74,899
Aug 13, 2026
36.88
37.22
36.58
36.60
36.60
107,381
Aug 12, 2026
37.60
37.60
36.72
36.82
36.82
144,873
Aug 11, 2026
37.68
37.84
37.02
37.52
37.52
188,845
Aug 10, 2026
38.28
38.36
37.52
37.68
37.68
246,539
Aug 7, 2026
39.00
39.00
38.18
38.18
38.18
190,984
Aug 6, 2026
37.76
39.00
37.50
38.72
38.72
468,021
Aug 5, 2026
36.34
38.04
36.30
37.50
37.50
754,945
Aug 4, 2026
35.88
36.30
35.54
36.04
36.04
418,829
Aug 3, 2026
35.20
36.40
35.18
35.50
35.50
241,505
Jul 31, 2026
35.56
35.82
34.70
34.74
34.74
209,896
Jul 30, 2026
34.42
35.64
34.40
35.04
35.04
181,193
Jul 29, 2026
34.56
35.02
34.24
34.46
34.46
111,258
Jul 28, 2026
34.22
34.64
34.12
34.42
34.42
114,864
Jul 27, 2026
34.84
34.88
34.20
34.20
34.20
71,694
Jul 24, 2026
33.80
34.54
33.72
34.32
34.32
116,838
Jul 23, 2026
34.80
35.04
33.84
34.02
34.02
160,547
Jul 22, 2026
34.50
35.10
34.16
35.00
35.00
138,164
Jul 21, 2026
34.88
35.10
34.56
34.68
34.68
103,929
Jul 20, 2026
35.82
35.82
34.82
34.88
34.88
163,980
Jul 17, 2026
35.52
35.92
35.18
35.90
35.90
175,525
Jul 16, 2026
35.22
36.24
35.22
35.92
35.92
330,606
Jul 15, 2026
36.26
36.44
34.78
35.16
35.16
287,457
Jul 14, 2026
33.22
35.14
33.08
35.14
35.14
341,927
Jul 13, 2026
32.70
33.78
32.56
33.56
33.56
126,793
Jul 10, 2026
32.68
33.20
32.54
32.72
32.72
109,590
Jul 9, 2026
33.12
33.24
32.54
32.54
32.54
187,069
Jul 8, 2026
33.68
33.68
32.42
32.82
32.82
219,137
Jul 7, 2026
34.10
34.50
33.68
33.68
33.68
148,084
Jul 6, 2026
35.00
35.20
34.00
34.20
34.20
107,303
Jul 3, 2026
34.40
35.12
34.28
34.82
34.82
121,737
Jul 2, 2026
33.92
34.96
33.78
34.10
34.10
107,361
Jul 1, 2026
34.30
34.30
33.70
33.86
33.86
108,363
Jun 30, 2026
33.76
34.20
33.60
33.82
33.82
129,569
Jun 29, 2026
34.06
34.20
33.46
33.60
33.60
112,316
Jun 26, 2026
34.40
34.56
33.70
34.12
34.12
100,582
Jun 25, 2026
34.16
35.10
34.16
34.50
34.50
140,436
Jun 24, 2026
34.14
34.38
33.74
34.24
34.24
102,688
Jun 23, 2026
34.96
34.96
34.06
34.14
34.14
246,474
Jun 22, 2026
35.54
35.70
34.86
35.26
35.26
128,360
Jun 19, 2026
35.18
35.92
35.04
35.46
35.46
218,614
Jun 18, 2026
35.70
35.74
34.68
35.24
35.24
334,738
Jun 17, 2026
35.78
36.10
35.50
35.82
35.82
156,288
Jun 16, 2026
35.74
36.06
35.42
35.88
35.88
174,688
Jun 15, 2026
36.46
37.16
35.54
35.74
35.74
318,285
Jun 12, 2026
34.56
35.28
34.34
35.00
35.00
340,586
Jun 11, 2026
33.70
33.94
33.26
33.52
33.52
149,416
Jun 10, 2026
33.86
34.14
33.38
33.38
33.38
103,705
Jun 9, 2026
34.46
34.94
33.86
33.86
33.86
166,287
Jun 8, 2026
33.86
34.64
33.66
34.38
34.38
122,502
Jun 5, 2026
34.80
35.14
34.32
34.34
34.34
143,939
Jun 4, 2026
34.70
35.24
34.64
35.04
35.04
97,275
Jun 3, 2026
34.72
35.00
34.50
34.50
34.50
99,708
Jun 2, 2026
34.50
35.16
34.50
35.10
35.10
105,869
Jun 1, 2026
35.94
35.94
34.46
34.50
34.50
273,127
May 29, 2026
36.08
36.44
35.68
35.88
35.88
227,585
May 28, 2026
36.04
36.26
35.38
35.62
35.62
201,535
May 27, 2026
35.94
36.96
35.94
36.40
36.40
229,848
May 26, 2026
36.20
36.24
35.52
35.90
35.90
241,562
May 25, 2026
35.42
36.60
35.26
36.46
36.46
233,547
May 22, 2026
35.00
35.50
34.78
34.86
34.86
119,047
May 21, 2026
34.54
34.78
34.24
34.60
34.60
124,073
May 20, 2026
34.02
34.82
33.62
34.64
34.64
179,591
May 19, 2026
34.84
35.48
34.08
34.20
34.20
179,426
May 18, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
33.56
35.70
33.50
35.20
35.20
361,759
May 15, 2026
36.46
36.60
30.92
33.72
33.37
1,376,956
May 14, 2026
36.00
37.26
36.00
37.08
36.70
272,380
May 13, 2026
35.60
35.90
35.20
35.82
35.45
124,625
May 12, 2026
35.70
35.98
35.32
35.32
34.95
119,228
May 11, 2026
36.60
36.66
35.58
36.14
35.76
156,236
May 8, 2026
35.90
36.52
35.88
36.16
35.78
105,422
May 7, 2026
36.82
37.20
36.04
36.12
35.75
121,798
May 6, 2026
35.96
37.24
35.90
36.56
36.18
227,856
May 5, 2026
35.48
35.82
34.52
35.38
35.01
234,181
May 4, 2026
36.16
36.16
35.20
35.38
35.01
195,861
Apr 30, 2026
35.56
36.72
35.36
35.78
35.41
437,017
Apr 29, 2026
36.04
36.26
35.70
35.90
35.53
114,830
Apr 28, 2026
36.68
36.84
35.90
35.94
35.57
153,379
Apr 27, 2026
36.32
36.88
36.28
36.64
36.26
163,837
Apr 24, 2026
36.18
36.34
35.58
36.14
35.76
695,668
Apr 23, 2026
35.76
36.48
35.60
36.30
35.92
170,404
Apr 22, 2026
37.26
37.26
35.92
35.92
35.55
255,702
Apr 21, 2026
38.14
38.22
36.60
36.90
36.52
428,303
Apr 20, 2026
37.90
38.70
37.58
38.10
37.70
216,437
Apr 17, 2026
37.36
39.14
37.24
38.68
38.28
802,894
Apr 16, 2026
37.42
37.76
37.14
37.36
36.97
169,381
Apr 15, 2026
37.60
37.90
37.08
37.10
36.71
225,307
Apr 14, 2026
37.88
38.26
37.62
37.62
37.23
200,351
Apr 13, 2026
37.00
37.52
36.90
37.38
36.99
213,708
Apr 10, 2026
36.40
38.06
36.40
37.60
37.21
367,696
Apr 9, 2026
36.46
36.64
35.94
36.40
36.02
234,985
Apr 8, 2026
36.42
36.88
35.58
36.50
36.12
330,814
Apr 7, 2026
34.78
35.20
34.10
34.38
34.02
244,983
Apr 2, 2026
33.82
34.64
33.56
34.54
34.18
267,504
Apr 1, 2026
34.02
34.90
33.50
34.44
34.08
438,125
Mar 31, 2026
32.84
33.02
32.40
32.40
32.06
247,230
Mar 30, 2026
32.68
33.00
32.48
32.62
32.28
180,366
Mar 27, 2026
33.16
33.18
32.56
32.62
32.28
303,925
Mar 26, 2026
33.00
33.36
32.56
33.00
32.66
329,572
Mar 25, 2026
32.68
33.56
32.52
33.40
33.05
312,868
Mar 24, 2026
32.28
32.28
31.44
32.00
31.67
278,333
Mar 23, 2026
30.14
32.76
30.10
32.02
31.69
424,926
Mar 20, 2026
31.82
32.20
30.92
30.98
30.66
377,059
Mar 19, 2026
33.14
33.14
31.60
31.60
31.27
626,676
Mar 18, 2026
32.82
34.06
32.82
33.80
33.45
632,359
Mar 17, 2026
32.22
32.54
31.58
32.26
31.93
266,213
Mar 16, 2026
32.84
33.04
32.24
32.32
31.98
231,504
Mar 13, 2026
33.52
33.62
32.52
32.70
32.36
312,828
Mar 12, 2026
35.30
35.30
33.72
33.72
33.37
312,169
Mar 11, 2026
35.16
35.78
34.92
35.30
34.93
207,306
Mar 10, 2026
35.68
36.02
35.46
35.56
35.19
294,608
Mar 9, 2026
34.70
35.22
34.10
34.92
34.56
381,637
Mar 6, 2026
36.10
36.74
35.52
35.70
35.33
202,525
Mar 5, 2026
36.54
36.84
36.00
36.00
35.63
269,155
Mar 4, 2026
36.30
37.00
36.10
36.54
36.16
277,024
Mar 3, 2026
38.00
38.02
35.92
36.52
36.14
425,935
Mar 2, 2026
38.10
38.54
37.70
38.18
37.78
276,188
Feb 27, 2026
39.40
39.68
39.10
39.10
38.69
239,822
Feb 26, 2026
39.74
40.12
39.12
39.40
38.99
206,608
Feb 25, 2026
40.32
40.72
39.74
39.74
39.33
227,187
Feb 24, 2026
40.28
40.55
39.96
40.06
39.64
270,506
Feb 23, 2026
40.00
40.88
39.90
40.28
39.86
256,804
Feb 20, 2026
39.84
40.84
39.84
40.16
39.74
347,465
Feb 19, 2026
40.46
40.46
38.52
39.60
39.19
443,968
Feb 18, 2026
39.52
40.48
39.08
40.48
40.06
312,271
Feb 17, 2026
39.00
40.28
38.74
39.18
38.77
448,554
Feb 16, 2026
40.36
41.78
39.14
39.50
39.09
911,979
Feb 13, 2026
50.80
50.80
38.48
41.50
41.07
1,043,343
Feb 12, 2026
51.00
51.30
50.50
50.80
50.27
270,016
Feb 11, 2026
50.20
51.10
49.70
51.00
50.47
255,025
Feb 10, 2026
50.25
51.00
50.15
50.50
49.98
244,999
Feb 9, 2026
49.06
50.25
49.04
50.05
49.53
308,527
Feb 6, 2026
48.82
49.40
48.38
49.40
48.89
149,754
Feb 5, 2026
48.80
49.32
48.46
48.88
48.37
108,198
Feb 4, 2026
47.72
48.90
47.58
48.80
48.29
157,759
Feb 3, 2026
49.50
49.50
47.38
47.74
47.24
171,494
Feb 2, 2026
48.44
49.24
48.12
49.24
48.73
141,943
Jan 30, 2026
48.54
49.30
48.06
48.88
48.37
158,414
Jan 29, 2026
49.00
49.20
48.30
48.54
48.04
210,346
Jan 28, 2026
46.08
49.40
45.94
48.52
48.02
589,733
Jan 27, 2026
46.80
47.00
45.90
45.90
45.42
156,206
Jan 26, 2026
46.74
47.00
46.46
46.82
46.33
114,714
Jan 23, 2026
47.30
47.38
46.70
47.00
46.51
103,911
Jan 22, 2026
47.22
48.10
46.78
47.56
47.07
167,388
Jan 21, 2026
46.42
46.68
45.84
46.60
46.12
169,829
Jan 20, 2026
46.48
46.86
45.92
46.28
45.80
118,300
Jan 19, 2026
47.00
47.16
46.42
46.86
46.37
263,518
Jan 16, 2026
48.40
48.46
47.68
48.26
47.76
134,502
Jan 15, 2026
47.40
48.20
47.34
48.20
47.70
343,686
Jan 14, 2026
46.20
47.22
46.06
47.10
46.61
224,533
Jan 13, 2026
46.78
46.86
46.00
46.30
45.82
143,165
Jan 12, 2026
47.58
47.88
46.58
46.60
46.12
135,837
Jan 9, 2026
47.40
47.90
47.40
47.54
47.05
229,466
Jan 8, 2026
47.14
47.62
46.72
47.50
47.01
129,418
Jan 7, 2026
47.20
47.50
46.88
47.10
46.61
183,200
Jan 6, 2026
46.66
47.16
46.18
47.12
46.63
141,395
Jan 5, 2026
46.50
46.92
46.04
46.68
46.20
222,558
Jan 2, 2026
46.74
46.90
45.74
46.18
45.70
185,556
Dec 30, 2025
46.50
46.78
46.44
46.78
46.29
108,646
Dec 29, 2025
45.92
46.74
45.88
46.74
46.25
118,834
Dec 23, 2025
46.20
46.40
45.72
45.96
45.48
152,613
Dec 22, 2025
46.66
46.72
45.88
46.42
45.94
330,090
Dec 19, 2025
46.02
46.96
46.00
46.62
46.14
2,358,093
Dec 18, 2025
45.66
46.50
45.66
46.36
45.88
712,578
Dec 17, 2025
46.86
46.86
45.78
45.78
45.30
665,346
Dec 16, 2025
46.72
47.18
46.62
46.82
46.33
409,994
Dec 15, 2025
46.20
47.20
46.02
46.82
46.33
584,373
Dec 12, 2025
45.64
46.98
45.46
46.04
45.56
810,672
Dec 11, 2025
44.42
45.84
44.12
45.50
45.03
653,376
Dec 10, 2025
44.56
44.88
43.80
44.30
43.84
359,897
Dec 9, 2025
44.46
45.00
44.42
45.00
44.53
315,484
Dec 8, 2025
45.10
45.34
44.44
44.46
44.00
177,253
Dec 5, 2025
45.20
45.62
44.86
45.10
44.63
440,973
Dec 4, 2025
44.00
45.34
43.76
45.16
44.69
499,968
Dec 3, 2025
44.00
44.24
43.22
43.46
43.01
195,761
Dec 2, 2025
43.86
44.14
43.48
43.56
43.11
122,083
Dec 1, 2025
43.62
44.18
43.40
44.04
43.58
122,384
Nov 28, 2025
43.48
44.08
43.48
43.80
43.35
176,083
Nov 27, 2025
43.30
43.62
43.30
43.46
43.01
79,302
Nov 26, 2025
43.70
43.90
43.12
43.44
42.99
175,533
Nov 25, 2025
43.14
43.64
42.58
43.58
43.13
218,295
Nov 24, 2025
42.10
43.18
41.98
43.18
42.73
295,706
Nov 21, 2025
41.10
42.06
40.82
41.74
41.31
214,585
Nov 20, 2025
42.44
42.58
41.78
41.84
41.41
144,470
Nov 19, 2025
41.86
42.60
41.38
42.06
41.62
172,226
Nov 18, 2025
41.20
42.16
41.16
42.02
41.58
173,043
Nov 17, 2025
42.70
42.74
41.38
42.12
41.68
383,015
Nov 14, 2025
43.10
43.40
41.82
42.86
42.42
341,390
Nov 13, 2025
43.72
44.32
43.40
43.40
42.95
124,642
Nov 12, 2025
43.90
44.32
43.72
43.84
43.38
183,164
Nov 11, 2025
43.58
43.84
43.30
43.74
43.29
198,238
Nov 10, 2025
42.86
43.60
42.76
43.22
42.77
176,426
Nov 7, 2025
43.80
44.12
42.14
42.34
41.90
254,696
Nov 6, 2025
44.58
44.60
43.82
43.82
43.37
204,715
Nov 5, 2025
43.74
44.80
43.62
44.60
44.14
352,839
Nov 4, 2025
43.68
44.18
43.04
44.10
43.64
395,978
Nov 3, 2025
44.70
44.78
44.12
44.14
43.68
291,367
Oct 31, 2025
43.40
45.76
43.38
44.70
44.24
932,997
Oct 30, 2025
42.86
43.10
42.52
42.86
42.42
222,598
