Interpump Group S.p.A. IP
MIL · Italy · Producer Manufacturing
€35.36-1.12 (-3.07%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €35.36 | -3.07% | €36.14 | €36.16 | €35.32 | 107.98K |
| 2026-09-30 | €36.48 | +1.33% | €36.42 | €36.70 | €36.26 | 136.33K |
| 2026-09-29 | €36.00 | +1.35% | €35.56 | €36.56 | €35.56 | 109.39K |
| 2026-09-28 | €35.52 | +0.06% | €35.72 | €36.02 | €35.48 | 72.99K |
| 2026-09-25 | €35.50 | +0.23% | €35.68 | €35.86 | €35.40 | 90.26K |
| 2026-09-24 | €35.42 | -0.45% | €35.40 | €35.94 | €35.36 | 107.95K |
| 2026-09-23 | €35.58 | -1.22% | €36.02 | €36.32 | €35.38 | 126.82K |
| 2026-09-22 | €36.02 | +0.84% | €35.74 | €36.40 | €35.48 | 139.51K |
| 2026-09-21 | €35.72 | +1.30% | €35.40 | €36.12 | €35.28 | 117.55K |
| 2026-09-18 | €35.26 | +1.09% | €34.86 | €35.34 | €34.70 | 844.24K |
| 2026-09-17 | €34.88 | +0.63% | €34.70 | €35.04 | €34.52 | 177.66K |
| 2026-09-16 | €34.66 | +0.06% | €34.56 | €34.90 | €34.24 | 152.08K |
| 2026-09-15 | €34.64 | +2.12% | €34.10 | €34.64 | €33.64 | 161.04K |
| 2026-09-14 | €33.92 | -3.53% | €35.50 | €35.50 | €33.62 | 273.24K |
| 2026-09-11 | €35.16 | -0.40% | €35.26 | €35.44 | €34.82 | 151.97K |
| 2026-09-10 | €35.30 | -3.87% | €36.50 | €36.72 | €35.06 | 239.12K |
| 2026-09-09 | €36.72 | -0.92% | €36.82 | €36.94 | €35.94 | 186.52K |
| 2026-09-08 | €37.06 | +0.65% | €36.56 | €37.26 | €36.48 | 94.80K |
| 2026-09-07 | €36.82 | +1.49% | €36.40 | €36.94 | €36.08 | 87.96K |
| 2026-09-04 | €36.28 | -1.09% | €36.68 | €36.90 | €36.28 | 113.44K |
| 2026-09-03 | €36.68 | +1.89% | €36.26 | €36.96 | €36.20 | 147.45K |
| 2026-09-02 | €36.00 | -1.37% | €36.38 | €36.58 | €36.00 | 166.39K |
| 2026-09-01 | €36.50 | -2.72% | €37.44 | €37.46 | €36.28 | 119.36K |
| 2026-08-31 | €37.52 | -0.16% | €37.70 | €38.06 | €37.52 | 187.18K |
| 2026-08-28 | €37.58 | -0.11% | €37.82 | €38.08 | €37.54 | 68.33K |
| 2026-08-27 | €37.62 | -0.27% | €38.00 | €38.00 | €37.12 | 83.92K |
| 2026-08-26 | €37.72 | -0.32% | €37.80 | €37.94 | €37.66 | 179.32K |
| 2026-08-25 | €37.84 | +1.45% | €37.50 | €38.00 | €37.34 | 70.54K |
| 2026-08-24 | €37.30 | +0.81% | €36.98 | €37.44 | €36.88 | 128.57K |
| 2026-08-21 | €37.00 | +1.54% | €36.44 | €37.00 | €36.26 | 81.57K |
| 2026-08-20 | €36.44 | +1.11% | €36.00 | €36.58 | €35.68 | 71.42K |
| 2026-08-19 | €36.04 | -0.28% | €36.02 | €36.32 | €35.76 | 93.57K |
| 2026-08-18 | €36.14 | -1.20% | €36.30 | €36.48 | €35.94 | 117.49K |
| 2026-08-17 | €36.58 | -0.71% | €36.86 | €37.12 | €36.34 | 97.87K |
| 2026-08-14 | €36.84 | +0.66% | €36.66 | €37.06 | €36.60 | 74.90K |
| 2026-08-13 | €36.60 | -0.60% | €36.88 | €37.22 | €36.58 | 107.38K |
| 2026-08-12 | €36.82 | -1.87% | €37.60 | €37.60 | €36.72 | 144.87K |
| 2026-08-11 | €37.52 | -0.42% | €37.68 | €37.84 | €37.02 | 188.85K |
| 2026-08-10 | €37.68 | -1.31% | €38.28 | €38.36 | €37.52 | 246.54K |
| 2026-08-07 | €38.18 | -1.39% | €39.00 | €39.00 | €38.18 | 190.98K |
| 2026-08-06 | €38.72 | +3.25% | €37.76 | €39.00 | €37.50 | 468.02K |
| 2026-08-05 | €37.50 | +4.05% | €36.34 | €38.04 | €36.30 | 754.95K |
| 2026-08-04 | €36.04 | +1.52% | €35.88 | €36.30 | €35.54 | 418.83K |
| 2026-08-03 | €35.50 | +2.19% | €35.20 | €36.40 | €35.18 | 241.51K |
| 2026-07-31 | €34.74 | -0.86% | €35.56 | €35.82 | €34.70 | 209.90K |
| 2026-07-30 | €35.04 | +1.68% | €34.42 | €35.64 | €34.40 | 181.19K |
| 2026-07-29 | €34.46 | +0.12% | €34.56 | €35.02 | €34.24 | 111.26K |
| 2026-07-28 | €34.42 | +0.64% | €34.22 | €34.64 | €34.12 | 114.86K |
| 2026-07-27 | €34.20 | -0.35% | €34.84 | €34.88 | €34.20 | 71.69K |
| 2026-07-24 | €34.32 | +0.88% | €33.80 | €34.54 | €33.72 | 116.84K |
| 2026-07-23 | €34.02 | -2.80% | €34.80 | €35.04 | €33.84 | 160.55K |
| 2026-07-22 | €35.00 | +0.92% | €34.50 | €35.10 | €34.16 | 138.16K |
| 2026-07-21 | €34.68 | -0.57% | €34.88 | €35.10 | €34.56 | 103.93K |
| 2026-07-20 | €34.88 | -2.84% | €35.82 | €35.82 | €34.82 | 163.98K |
| 2026-07-17 | €35.90 | -0.06% | €35.52 | €35.92 | €35.18 | 175.53K |
| 2026-07-16 | €35.92 | +2.16% | €35.22 | €36.24 | €35.22 | 330.61K |
| 2026-07-15 | €35.16 | +0.06% | €36.26 | €36.44 | €34.78 | 287.46K |
| 2026-07-14 | €35.14 | +4.71% | €33.22 | €35.14 | €33.08 | 341.93K |
| 2026-07-13 | €33.56 | +2.57% | €32.70 | €33.78 | €32.56 | 126.79K |
| 2026-07-10 | €32.72 | +0.55% | €32.68 | €33.20 | €32.54 | 109.59K |
| 2026-07-09 | €32.54 | -0.85% | €33.12 | €33.24 | €32.54 | 187.07K |
| 2026-07-08 | €32.82 | -2.55% | €33.68 | €33.68 | €32.42 | 219.14K |
| 2026-07-07 | €33.68 | -1.52% | €34.10 | €34.50 | €33.68 | 148.08K |
| 2026-07-06 | €34.20 | -1.78% | €35.00 | €35.20 | €34.00 | 107.30K |
| 2026-07-03 | €34.82 | +2.11% | €34.40 | €35.12 | €34.28 | 121.74K |
| 2026-07-02 | €34.10 | +0.71% | €33.92 | €34.96 | €33.78 | 107.36K |
| 2026-07-01 | €33.86 | +0.12% | €34.30 | €34.30 | €33.70 | 108.36K |
| 2026-06-30 | €33.82 | +0.65% | €33.76 | €34.20 | €33.60 | 129.57K |
| 2026-06-29 | €33.60 | -1.52% | €34.06 | €34.20 | €33.46 | 112.32K |
| 2026-06-26 | €34.12 | -1.10% | €34.40 | €34.56 | €33.70 | 100.58K |
| 2026-06-25 | €34.50 | +0.76% | €34.16 | €35.10 | €34.16 | 140.44K |
| 2026-06-24 | €34.24 | +0.29% | €34.14 | €34.38 | €33.74 | 102.69K |
| 2026-06-23 | €34.14 | -3.18% | €34.96 | €34.96 | €34.06 | 246.47K |
| 2026-06-22 | €35.26 | -0.56% | €35.54 | €35.70 | €34.86 | 128.36K |
| 2026-06-19 | €35.46 | +0.62% | €35.18 | €35.92 | €35.04 | 218.61K |
| 2026-06-18 | €35.24 | -1.62% | €35.70 | €35.74 | €34.68 | 334.74K |
| 2026-06-17 | €35.82 | -0.17% | €35.78 | €36.10 | €35.50 | 156.29K |
| 2026-06-16 | €35.88 | +0.39% | €35.74 | €36.06 | €35.42 | 174.69K |
| 2026-06-15 | €35.74 | +2.11% | €36.46 | €37.16 | €35.54 | 318.29K |
| 2026-06-12 | €35.00 | +4.42% | €34.56 | €35.28 | €34.34 | 340.59K |
| 2026-06-11 | €33.52 | +0.42% | €33.70 | €33.94 | €33.26 | 149.42K |
| 2026-06-10 | €33.38 | -1.42% | €33.86 | €34.14 | €33.38 | 103.71K |
| 2026-06-09 | €33.86 | -1.51% | €34.46 | €34.94 | €33.86 | 166.29K |
| 2026-06-08 | €34.38 | +0.12% | €33.86 | €34.64 | €33.66 | 122.50K |
| 2026-06-05 | €34.34 | -2.00% | €34.80 | €35.14 | €34.32 | 143.94K |
| 2026-06-04 | €35.04 | +1.57% | €34.70 | €35.24 | €34.64 | 97.28K |
| 2026-06-03 | €34.50 | -1.71% | €34.72 | €35.00 | €34.50 | 99.71K |
| 2026-06-02 | €35.10 | +1.74% | €34.50 | €35.16 | €34.50 | 105.87K |
| 2026-06-01 | €34.50 | -3.85% | €35.94 | €35.94 | €34.46 | 273.13K |
| 2026-05-29 | €35.88 | +0.73% | €36.08 | €36.44 | €35.68 | 227.59K |