Paris - Delayed Quote
EUR
Interparfums SA (ITP.PA)
37.02
+0.42
(+1.15%)
At close: November 6 at 5:35:07 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
Nov 6, 2026
35.88
37.18
35.66
37.02
37.02
96,632
Nov 5, 2026
35.50
36.60
35.40
36.60
36.60
107,524
Nov 4, 2026
34.36
35.40
34.02
35.40
35.40
48,151
Nov 3, 2026
34.82
34.94
34.26
34.28
34.28
46,121
Nov 2, 2026
34.42
35.12
34.28
34.82
34.82
54,883
Oct 30, 2026
33.92
34.60
33.82
34.60
34.60
53,209
Oct 29, 2026
34.00
34.14
33.54
33.70
33.70
60,587
Oct 28, 2026
34.30
34.58
33.88
34.04
34.04
67,735
Oct 27, 2026
34.84
34.84
34.36
34.56
34.56
58,555
Oct 26, 2026
34.48
35.10
34.34
34.98
34.98
60,743
Oct 23, 2026
34.90
35.10
34.10
34.36
34.36
84,962
Oct 22, 2026
34.68
34.74
33.86
34.50
34.50
90,162
Oct 21, 2026
32.46
34.88
32.36
34.82
34.82
112,917
Oct 20, 2026
32.28
32.70
32.18
32.44
32.44
59,818
Oct 19, 2026
32.08
32.50
31.98
32.30
32.30
74,297
Oct 16, 2026
32.14
32.60
32.02
32.46
32.46
67,466
Oct 15, 2026
31.94
32.22
31.76
32.18
32.18
111,989
Oct 14, 2026
31.40
32.08
31.28
32.08
32.08
45,350
Oct 13, 2026
30.72
31.62
30.72
31.42
31.42
76,115
Oct 12, 2026
30.54
30.84
30.36
30.70
30.70
36,204
Oct 9, 2026
30.42
30.80
30.38
30.56
30.56
44,423
Oct 8, 2026
30.20
30.50
30.02
30.16
30.16
58,845
Oct 7, 2026
30.48
30.76
30.10
30.52
30.52
58,003
Oct 6, 2026
30.16
31.02
29.90
30.66
30.66
76,053
Oct 5, 2026
29.64
30.48
29.50
30.10
30.10
90,175
Oct 2, 2026
29.64
30.20
29.60
29.72
29.72
125,427
Oct 1, 2026
29.06
29.26
28.60
28.72
28.72
50,129
Sep 30, 2026
30.26
30.62
28.92
29.04
29.04
68,470
Sep 29, 2026
30.30
30.50
30.10
30.24
30.24
68,564
Sep 28, 2026
30.56
30.94
30.18
30.30
30.30
43,624
Sep 25, 2026
30.66
30.70
30.30
30.38
30.38
46,455
Sep 24, 2026
30.72
30.96
30.54
30.58
30.58
60,258
Sep 23, 2026
30.96
30.96
30.52
30.68
30.68
185,117
Sep 22, 2026
29.90
30.94
29.86
30.94
30.94
106,147
Sep 21, 2026
29.10
29.90
28.84
29.90
29.90
78,607
Sep 18, 2026
28.94
29.08
28.70
29.08
29.08
130,403
Sep 17, 2026
28.82
29.46
28.70
29.24
29.24
82,171
Sep 16, 2026
28.38
28.94
28.00
28.78
28.78
47,341
Sep 15, 2026
28.60
28.60
28.04
28.38
28.38
91,590
Sep 14, 2026
28.18
28.76
28.18
28.76
28.76
53,873
Sep 11, 2026
27.72
28.42
27.40
28.26
28.26
81,173
Sep 10, 2026
28.16
28.54
27.44
27.70
27.70
88,653
Sep 9, 2026
27.90
29.12
27.82
28.16
28.16
116,217
Sep 8, 2026
28.10
28.90
28.00
28.00
28.00
77,815
Sep 7, 2026
27.72
28.22
27.72
28.14
28.14
28,238
Sep 4, 2026
27.86
28.08
27.82
28.00
28.00
35,154
Sep 3, 2026
27.98
28.10
27.62
27.90
27.90
72,880
Sep 2, 2026
27.98
28.14
27.92
28.00
28.00
43,481
Sep 1, 2026
28.26
28.50
27.96
28.00
28.00
46,626
Aug 31, 2026
28.44
29.16
28.22
28.30
28.30
109,487
Aug 28, 2026
28.62
29.48
28.52
28.58
28.58
121,782
Aug 27, 2026
27.90
27.98
27.60
27.98
27.98
85,052
Aug 26, 2026
27.46
28.18
27.46
28.04
28.04
82,027
Aug 25, 2026
27.00
27.50
26.90
27.36
27.36
67,400
Aug 24, 2026
26.72
27.06
26.70
26.94
26.94
68,799
Aug 21, 2026
26.18
26.64
26.10
26.48
26.48
66,404
Aug 20, 2026
26.30
26.56
26.04
26.14
26.14
108,690
Aug 19, 2026
25.16
26.14
25.10
26.14
26.14
65,472
Aug 18, 2026
24.60
25.42
24.60
25.20
25.20
62,082
Aug 17, 2026
24.78
24.78
24.42
24.64
24.64
114,930
Aug 14, 2026
24.66
24.86
24.54
24.76
24.76
48,036
Aug 13, 2026
24.62
24.92
24.56
24.62
24.62
32,841
Aug 12, 2026
24.80
24.80
24.44
24.46
24.46
44,480
Aug 11, 2026
24.88
25.06
24.70
24.70
24.70
38,158
Aug 10, 2026
24.92
25.10
24.64
24.84
24.84
44,270
Aug 7, 2026
25.02
25.10
24.64
24.82
24.82
38,061
Aug 6, 2026
25.02
25.52
24.90
24.94
24.94
38,742
Aug 5, 2026
24.94
25.10
24.56
25.10
25.10
34,701
Aug 4, 2026
24.68
25.10
24.40
24.92
24.92
44,810
Aug 3, 2026
24.64
25.02
24.56
24.76
24.76
53,154
Jul 31, 2026
24.88
25.16
24.44
24.60
24.60
51,342
Jul 30, 2026
24.28
25.20
24.20
24.88
24.88
59,425
Jul 29, 2026
24.32
24.56
24.06
24.36
24.36
60,943
Jul 28, 2026
23.86
24.16
23.68
24.16
24.16
68,803
Jul 27, 2026
23.60
24.02
23.56
23.62
23.62
71,693
Jul 24, 2026
23.58
23.84
23.10
23.50
23.50
86,360
Jul 23, 2026
25.44
25.44
23.12
23.50
23.50
174,128
Jul 22, 2026
26.26
26.66
26.02
26.06
26.06
46,445
Jul 21, 2026
26.38
26.66
26.12
26.30
26.30
93,751
Jul 20, 2026
26.06
26.66
25.76
26.46
26.46
50,450
Jul 17, 2026
26.52
26.64
26.14
26.18
26.18
43,610
Jul 16, 2026
26.20
26.52
25.86
26.52
26.52
52,906
Jul 15, 2026
25.72
26.44
25.70
26.22
26.22
70,232
Jul 14, 2026
25.64
25.70
25.38
25.62
25.62
31,762
Jul 13, 2026
25.70
26.14
25.68
25.78
25.78
30,787
Jul 10, 2026
25.60
25.80
25.60
25.70
25.70
36,944
Jul 9, 2026
25.60
25.80
25.36
25.54
25.54
61,496
Jul 8, 2026
21:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
26.90
26.90
25.38
25.58
25.58
78,338
Jul 7, 2026
25.58
26.53
25.58
26.27
26.27
89,825
Jul 6, 2026
25.75
25.96
25.24
25.41
25.41
70,037
Jul 3, 2026
25.71
25.79
25.05
25.70
25.70
54,279
Jul 2, 2026
24.86
25.89
24.86
25.71
25.71
73,241
Jul 1, 2026
24.23
24.76
24.04
24.69
24.69
60,512
Jun 30, 2026
24.29
24.36
23.90
24.15
24.15
102,273
Jun 29, 2026
24.30
24.61
24.11
24.11
24.11
72,552
Jun 26, 2026
24.48
24.72
23.68
24.15
24.15
68,126
Jun 25, 2026
24.67
24.88
24.38
24.46
24.46
44,310
Jun 24, 2026
24.04
24.76
24.04
24.72
24.72
46,806
Jun 23, 2026
23.83
24.11
23.66
23.98
23.98
68,259
Jun 22, 2026
24.38
24.44
23.87
23.96
23.96
58,212
Jun 19, 2026
24.90
24.91
24.30
24.32
24.32
47,161
Jun 18, 2026
24.82
25.09
24.21
24.91
24.91
68,793
Jun 17, 2026
25.18
25.35
24.76
24.91
24.91
44,380
Jun 16, 2026
25.24
25.37
24.78
25.22
25.22
55,716
Jun 15, 2026
26.30
26.44
25.24
25.26
25.26
69,916
Jun 12, 2026
25.50
26.13
25.39
25.60
25.60
86,831
Jun 11, 2026
25.10
25.70
24.95
25.10
25.10
104,151
Jun 10, 2026
25.31
25.62
24.95
25.30
25.30
171,393
Jun 9, 2026
24.23
25.56
24.13
25.07
25.07
104,037
Jun 8, 2026
23.90
24.46
23.64
24.19
24.19
108,308
Jun 5, 2026
24.34
24.70
23.77
24.10
24.10
199,231
Jun 4, 2026
24.29
24.61
24.17
24.29
24.29
127,561
Jun 3, 2026
23.79
24.29
23.79
24.04
24.04
116,278
Jun 2, 2026
23.16
24.67
23.10
23.83
23.83
175,918
Jun 1, 2026
23.96
24.15
23.09
23.09
23.09
337,876
May 29, 2026
23.39
23.92
23.14
23.73
23.73
138,117
May 28, 2026
22.67
23.24
22.46
23.09
23.09
125,662
May 27, 2026
21.81
22.86
21.73
22.70
22.70
85,399
May 26, 2026
21.62
21.81
21.56
21.79
21.79
48,151
May 25, 2026
21.71
21.94
21.66
21.70
21.70
52,434
May 22, 2026
21.60
21.68
21.24
21.62
21.62
39,736
May 21, 2026
21.50
21.70
21.26
21.52
21.52
50,540
May 20, 2026
21.20
21.68
20.97
21.54
21.54
45,386
May 19, 2026
21.24
21.56
21.24
21.33
21.33
46,685
May 18, 2026
21.01
21.30
20.74
21.30
21.30
68,500
May 15, 2026
21.26
21.41
21.09
21.16
21.16
34,780
May 14, 2026
21.41
21.54
21.24
21.54
21.54
23,259
May 13, 2026
21.35
21.43
21.24
21.24
21.24
36,284
May 12, 2026
21.47
21.70
21.28
21.41
21.41
40,510
May 11, 2026
21.96
22.06
21.31
21.49
21.49
43,124
May 8, 2026
22.06
22.27
21.96
21.96
21.96
34,845
May 7, 2026
22.91
22.97
22.25
22.25
22.25
54,888
May 6, 2026
21.62
22.51
21.52
22.19
22.19
113,858
May 5, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
21.31
21.70
21.09
21.22
21.22
69,103
May 4, 2026
22.65
22.86
22.08
22.13
21.13
53,474
Apr 30, 2026
22.29
22.72
22.17
22.50
21.48
46,098
Apr 29, 2026
22.93
22.95
22.46
22.46
21.44
52,398
Apr 28, 2026
23.01
23.26
22.86
22.86
21.82
38,154
Apr 27, 2026
22.90
23.26
22.90
23.01
21.97
44,177
Apr 24, 2026
22.76
23.03
22.27
22.70
21.68
58,427
Apr 23, 2026
22.86
23.07
22.53
22.86
21.82
46,753
Apr 22, 2026
22.88
23.10
22.61
22.74
21.72
67,645
Apr 21, 2026
23.35
23.50
23.16
23.22
22.17
33,611
Apr 20, 2026
23.56
23.58
23.28
23.31
22.26
27,312
Apr 17, 2026
23.07
23.87
23.07
23.71
22.64
44,134
Apr 16, 2026
23.10
23.18
22.93
22.93
21.90
30,065
Apr 15, 2026
23.30
23.30
22.88
23.07
22.02
44,123
Apr 14, 2026
22.93
23.31
22.93
23.30
22.24
46,438
Apr 13, 2026
22.48
22.95
22.36
22.91
21.88
37,465
Apr 10, 2026
22.72
22.95
22.65
22.76
21.73
42,752
Apr 9, 2026
22.95
23.03
22.40
22.65
21.62
56,325
Apr 8, 2026
23.12
23.50
22.88
23.31
22.26
63,812
Apr 7, 2026
22.59
22.86
21.96
22.06
21.06
53,374
Apr 2, 2026
22.08
22.55
22.04
22.38
21.37
45,242
Apr 1, 2026
22.46
22.55
21.94
22.19
21.19
40,879
Mar 31, 2026
22.02
22.10
21.73
21.75
20.77
46,810
Mar 30, 2026
21.62
22.02
21.56
21.90
20.92
117,666
Mar 27, 2026
21.90
21.94
21.60
21.60
20.62
56,961
Mar 26, 2026
21.71
22.17
21.70
21.85
20.86
52,724
Mar 25, 2026
21.68
21.90
21.60
21.77
20.79
43,405
Mar 24, 2026
21.60
21.90
21.20
21.54
20.57
34,404
Mar 23, 2026
20.95
21.79
20.91
21.58
20.61
65,249
Mar 20, 2026
21.50
21.60
21.24
21.28
20.31
72,208
Mar 19, 2026
21.20
21.50
21.10
21.33
20.37
39,010
Mar 18, 2026
21.79
21.90
21.35
21.49
20.51
37,567
Mar 17, 2026
21.52
21.81
21.50
21.81
20.82
66,517
Mar 16, 2026
21.66
21.73
21.39
21.56
20.59
49,338
Mar 13, 2026
21.75
22.10
21.58
21.62
20.64
29,851
Mar 12, 2026
22.48
22.48
21.85
21.96
20.97
32,392
Mar 11, 2026
22.61
22.88
22.42
22.65
21.62
52,435
Mar 10, 2026
22.29
22.74
22.11
22.65
21.62
66,288
Mar 9, 2026
21.62
22.19
21.45
21.98
20.99
71,488
Mar 6, 2026
21.81
22.48
21.81
21.94
20.95
62,360
Mar 5, 2026
21.77
21.98
21.60
21.68
20.70
68,328
Mar 4, 2026
21.75
22.32
21.64
21.81
20.82
83,221
Mar 3, 2026
22.48
22.48
21.62
21.62
20.64
101,090
Mar 2, 2026
22.86
22.95
22.59
22.72
21.70
53,075
Feb 27, 2026
23.71
23.77
23.35
23.54
22.48
67,772
Feb 26, 2026
23.24
24.08
23.22
23.81
22.73
56,835
Feb 25, 2026
23.52
23.52
22.67
23.14
22.10
65,483
Feb 24, 2026
23.70
24.13
23.67
23.87
22.79
48,830
Feb 23, 2026
24.19
24.36
23.70
23.70
22.62
53,922
Feb 20, 2026
23.58
24.21
23.43
24.21
23.12
115,804
Feb 19, 2026
23.77
23.87
23.33
23.54
22.48
46,961
Feb 18, 2026
23.92
24.06
23.43
23.87
22.79
50,726
Feb 17, 2026
23.73
23.96
23.70
23.87
22.79
27,716
Feb 16, 2026
23.89
24.17
23.71
23.71
22.64
41,232
Feb 13, 2026
23.71
23.92
23.45
23.73
22.66
39,205
Feb 12, 2026
23.85
23.90
23.56
23.90
22.82
51,009
Feb 11, 2026
24.06
24.10
23.66
23.77
22.70
31,307
Feb 10, 2026
23.81
24.21
23.68
24.11
23.02
73,683
Feb 9, 2026
24.13
24.23
23.66
23.66
22.59
24,733
Feb 6, 2026
23.94
24.02
23.30
24.02
22.93
58,016
Feb 5, 2026
24.38
24.51
23.81
24.13
23.04
35,976
Feb 4, 2026
23.77
24.51
23.58
24.48
23.37
40,384
Feb 3, 2026
24.29
24.29
23.77
23.87
22.79
27,130
Feb 2, 2026
24.46
24.63
24.17
24.27
23.17
27,371
Jan 30, 2026
24.29
24.57
24.10
24.44
23.33
30,293
Jan 29, 2026
24.65
24.88
24.21
24.32
23.22
31,380
Jan 28, 2026
24.10
24.63
23.87
24.48
23.37
31,420
Jan 27, 2026
24.76
24.76
24.19
24.27
23.17
61,475
Jan 26, 2026
24.97
24.97
24.63
24.65
23.53
54,699
Jan 23, 2026
24.10
25.18
23.90
25.18
24.04
60,645
Jan 22, 2026
23.71
24.80
22.95
24.70
23.59
142,536
Jan 21, 2026
22.91
23.22
22.70
22.84
21.81
84,472
Jan 20, 2026
22.97
23.16
22.67
22.91
21.88
72,067
Jan 19, 2026
23.87
23.89
23.28
23.28
22.22
53,288
Jan 16, 2026
24.57
24.63
24.11
24.30
23.21
26,746
Jan 15, 2026
24.86
25.03
24.30
24.59
23.48
23,717
Jan 14, 2026
24.76
25.10
24.61
24.90
23.77
28,479
Jan 13, 2026
24.67
24.91
24.46
24.70
23.59
25,564
Jan 12, 2026
24.93
25.03
24.38
24.55
23.44
27,465
Jan 9, 2026
24.25
24.97
24.25
24.91
23.79
49,336
Jan 8, 2026
23.24
24.19
23.24
24.19
23.10
27,239
Jan 7, 2026
24.10
24.10
23.09
23.33
22.28
59,488
Jan 6, 2026
23.96
24.13
23.50
23.98
22.90
31,083
Jan 5, 2026
23.89
24.30
23.71
23.90
22.82
32,205
Jan 2, 2026
24.10
24.15
23.71
23.89
22.81
22,240
Dec 31, 2025
23.96
24.10
23.90
24.02
22.93
15,179
Dec 30, 2025
24.00
24.15
23.89
24.10
23.01
24,582
Dec 29, 2025
23.62
24.13
23.62
24.06
22.97
31,727
Dec 24, 2025
23.79
23.85
23.52
23.70
22.62
11,999
Dec 23, 2025
24.08
24.29
23.66
23.70
22.62
32,592
Dec 22, 2025
23.98
24.17
23.89
24.10
23.01
39,673
Dec 19, 2025
24.10
24.21
23.81
24.08
22.99
111,931
Dec 18, 2025
24.29
24.29
24.06
24.23
23.13
27,246
Dec 17, 2025
24.19
24.36
23.90
24.36
23.26
27,067
Dec 16, 2025
24.10
24.57
24.02
24.27
23.17
43,522
Dec 15, 2025
23.96
24.25
23.85
24.15
23.06
36,545
Dec 12, 2025
23.71
24.15
23.71
23.96
22.88
24,229
Dec 11, 2025
23.66
23.79
23.49
23.75
22.68
27,549
Dec 10, 2025
23.60
23.75
23.47
23.70
22.62
22,705
Dec 9, 2025
23.62
24.02
23.43
23.64
22.57
35,072
Dec 8, 2025
24.19
24.19
23.66
23.66
22.59
49,135
Dec 5, 2025
23.81
24.32
23.70
24.32
23.22
49,254
Dec 4, 2025
23.24
23.64
23.12
23.60
22.53
25,549
Dec 3, 2025
23.28
23.43
22.95
23.24
22.19
39,168
Dec 2, 2025
23.43
23.60
23.14
23.24
22.19
36,505
Dec 1, 2025
22.99
23.43
22.82
23.41
22.35
42,634
Nov 28, 2025
22.97
23.31
22.82
23.30
22.24
35,292
Nov 27, 2025
22.74
23.09
22.72
22.93
21.90
36,730
Nov 26, 2025
22.90
23.05
22.70
22.74
21.72
39,494
Nov 25, 2025
22.78
22.86
22.50
22.76
21.73
50,344
Nov 24, 2025
23.05
23.33
22.86
22.90
21.86
87,291
Nov 21, 2025
21.90
22.55
21.87
22.55
21.53
68,829
Nov 20, 2025
23.33
23.49
21.45
21.66
20.68
209,673
Nov 19, 2025
23.98
24.19
22.63
23.10
22.06
233,748
Nov 18, 2025
25.45
25.50
25.14
25.37
24.23
30,767
Nov 17, 2025
25.75
25.85
25.45
25.60
24.44
34,763
Nov 14, 2025
25.89
26.02
25.60
25.73
24.57
25,446
Nov 13, 2025
26.30
26.61
25.85
25.94
24.77
33,025
Nov 12, 2025
26.44
26.63
26.27
26.27
25.08
33,528
Nov 11, 2025
26.23
26.44
26.21
26.38
25.19
15,930
Nov 10, 2025
26.42
26.53
26.10
26.19
25.01
17,141
Nov 7, 2025
26.04
26.13
25.75
25.98
24.81
32,887
Nov 6, 2025
26.51
26.65
25.92
25.98
24.81
34,976
