UK markets closed

Interparfums SA (0IUJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
48.89+0.24 (+0.50%)
At close: 06:45PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202446.7848.3046.3548.2048.20212
02 May 202447.7547.7046.3546.5546.552,848
01 May 2024------
30 Apr 202448.4248.6547.5047.5547.55447
29 Apr 202447.2548.4047.2548.3048.30234
26 Apr 202448.4248.8547.2547.8547.856,175
26 Apr 20241.15 Dividend
25 Apr 202451.3851.3048.2048.4947.3410,060
24 Apr 202451.2851.6151.0051.5050.278,430
23 Apr 202450.0051.1050.6050.8449.647,831
22 Apr 202449.1750.7048.7049.2548.085,559
19 Apr 202447.8348.4547.7048.4547.3025,564
18 Apr 202447.9248.1047.6048.0946.953,021
17 Apr 202448.3348.8047.8048.3847.235,202
16 Apr 202448.2048.2547.5548.0546.913,735
15 Apr 202448.6048.5547.7548.1847.043,837
12 Apr 202449.2849.6547.7548.5247.3713,165
11 Apr 202449.2549.6549.0049.2948.1213,314
10 Apr 202450.2050.5049.3049.8348.653,444
09 Apr 202450.8850.9050.3050.8049.605,265
08 Apr 202451.1751.6050.6050.7949.583,818
05 Apr 202451.6551.5049.8051.0749.8610,865
04 Apr 202451.7552.0051.0051.2950.0811,919
03 Apr 202452.2052.7051.0051.5250.306,311
02 Apr 202452.1053.0052.0952.4651.226,980
28 Mar 202451.6552.3051.6052.0350.794,504
27 Mar 202450.3051.7050.1950.3049.112,704
26 Mar 202451.0851.2050.3050.6149.415,268
25 Mar 202451.0851.3150.9051.1049.896,990
22 Mar 202451.0852.0050.9051.1149.897,276
21 Mar 202451.2851.5050.7851.0049.796,313
20 Mar 202450.7851.2049.9550.8249.623,161
19 Mar 202451.0851.0150.1050.7249.525,408
18 Mar 202451.2851.6051.0051.0549.843,034
15 Mar 202452.8052.9051.3051.3950.171,776
14 Mar 202452.9053.8152.7952.9051.652,598
13 Mar 202452.7053.4051.4053.3452.086,134
12 Mar 202452.5853.0052.1052.7051.451,404
11 Mar 202453.5553.9052.4052.5051.264,088
08 Mar 202452.1053.5052.1053.5052.232,073
07 Mar 202450.9752.1050.0050.8949.684,976
06 Mar 202450.8851.2050.6050.9649.762,916
05 Mar 202451.3851.6050.8050.9549.744,660
04 Mar 202451.8551.9050.8051.1849.976,698
01 Mar 202451.6552.1051.2051.6050.382,628
29 Feb 202452.9053.5051.0052.4051.1611,074
28 Feb 202450.9755.1051.9053.5952.3271,302
27 Feb 202449.7549.7047.7049.5448.378,168
26 Feb 202450.5850.7049.5049.8548.6611,480
23 Feb 202450.5850.7050.0050.6649.468,025
22 Feb 202450.2050.7049.8550.2549.0610,469
21 Feb 202449.5349.9549.3549.4848.314,155
20 Feb 202449.3849.9048.9549.8548.674,660
19 Feb 202450.9751.4049.6049.8248.646,798
16 Feb 202450.0051.4750.1050.1048.9129,015
15 Feb 202449.3550.1049.6749.7948.603,422
14 Feb 202450.4050.4049.2049.7848.605,497
13 Feb 202450.4050.4050.0050.3049.104,484
12 Feb 202450.5050.8050.3050.5349.3318,210
09 Feb 202450.9751.2549.9050.8349.628,758
08 Feb 202449.8351.4050.2050.5949.399,609
07 Feb 202450.6751.1049.6550.0048.811,090
06 Feb 202450.4050.8050.0050.6949.4911,590
05 Feb 202449.6550.9048.4550.1248.939,432
02 Feb 202449.4550.2049.4549.5148.342,233
01 Feb 202448.8049.4548.8549.0047.8449,458
31 Jan 202449.1549.1548.6048.9447.7812,261
30 Jan 202449.1549.3048.7049.1547.98102,698
29 Jan 202448.3049.0547.6548.5847.434,946
26 Jan 202446.0048.2545.4047.8146.686,891
25 Jan 202446.2546.1545.7045.7044.6246,480
24 Jan 202447.2547.8546.1046.3245.2331,846
23 Jan 202446.6746.9546.0046.9545.843,326
22 Jan 202446.4047.1546.4546.7845.678,389
19 Jan 202446.3046.4545.7046.1245.029,853
18 Jan 202445.7846.3045.8046.0244.936,861
17 Jan 202446.3045.8545.3545.5844.506,548
16 Jan 202447.1547.1546.1546.5545.455,802
15 Jan 202446.8847.3046.7046.9945.888,862
12 Jan 202446.9247.7546.9547.1646.045,153
11 Jan 202447.1547.4546.9547.2646.144,843
10 Jan 202447.4547.7547.0147.1646.053,107
09 Jan 202447.7247.4045.5047.1546.031,688
08 Jan 202446.6347.6546.2047.1246.006,118
05 Jan 202447.4047.0546.2046.6045.507,201
04 Jan 202448.1048.1547.4047.4746.348,353
03 Jan 202450.2049.1547.0548.0146.8719,564
02 Jan 202450.4050.8049.4549.6148.443,711
29 Dec 202350.8850.8050.4050.5449.345,302
28 Dec 202350.4050.8050.5050.6649.462,590
27 Dec 202350.5050.9050.1050.5049.302,089
22 Dec 202350.0050.5049.4050.5049.3010,502
21 Dec 202350.7850.2049.7050.2049.018,003
20 Dec 202350.2050.8050.1050.4049.205,054
19 Dec 202349.8550.7049.9550.4049.2020,433
18 Dec 202350.1050.1049.1550.0048.817,975
15 Dec 202350.0050.3049.5050.2049.0114,446
14 Dec 202349.4551.1050.1050.3049.1115,698
13 Dec 202349.7249.9549.3549.6048.4210,046
12 Dec 202350.5050.7049.2549.7548.577,181
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...