Interpump Group S.p.A. (8IG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 39.72 | 40.28 | 39.72 | 40.28 | 40.28 | - |
| 02 May 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 30 Apr 2024 | 40.84 | 41.04 | 40.84 | 41.04 | 41.04 | - |
| 29 Apr 2024 | 40.94 | 41.06 | 40.94 | 41.06 | 41.06 | - |
| 26 Apr 2024 | 39.86 | 40.36 | 39.86 | 40.36 | 40.36 | - |
| 25 Apr 2024 | 40.66 | 40.66 | 40.58 | 40.58 | 40.58 | - |
| 24 Apr 2024 | 40.80 | 41.40 | 40.80 | 40.88 | 40.88 | 420 |
| 23 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 22 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 19 Apr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 18 Apr 2024 | 40.50 | 40.76 | 40.50 | 40.76 | 40.76 | - |
| 17 Apr 2024 | 40.88 | 41.06 | 40.88 | 41.06 | 41.06 | - |
| 16 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 15 Apr 2024 | 41.34 | 41.72 | 41.34 | 41.72 | 41.72 | - |
| 12 Apr 2024 | 44.42 | 44.56 | 42.92 | 42.92 | 42.92 | - |
| 11 Apr 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 10 Apr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 09 Apr 2024 | 43.48 | 43.88 | 43.48 | 43.88 | 43.88 | - |
| 08 Apr 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 05 Apr 2024 | 41.40 | 41.40 | 41.30 | 41.30 | 41.30 | - |
| 04 Apr 2024 | 42.52 | 42.52 | 42.34 | 42.34 | 42.34 | - |
| 03 Apr 2024 | 42.96 | 43.20 | 42.32 | 42.44 | 42.44 | 900 |
| 02 Apr 2024 | 44.66 | 44.66 | 43.60 | 43.60 | 43.60 | - |
| 28 Mar 2024 | 44.04 | 44.62 | 44.04 | 44.62 | 44.62 | 20 |
| 27 Mar 2024 | 44.05 | 44.36 | 44.05 | 44.36 | 44.36 | - |
| 26 Mar 2024 | 43.65 | 44.00 | 43.65 | 44.00 | 44.00 | - |
| 25 Mar 2024 | 43.64 | 43.64 | 43.35 | 43.35 | 43.35 | - |
| 22 Mar 2024 | 43.70 | 43.70 | 43.69 | 43.69 | 43.69 | - |
| 21 Mar 2024 | 42.97 | 43.77 | 42.97 | 43.77 | 43.77 | - |
| 20 Mar 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 19 Mar 2024 | 42.86 | 42.86 | 42.56 | 42.85 | 42.85 | - |
| 18 Mar 2024 | 43.46 | 43.55 | 43.46 | 43.55 | 43.55 | - |
| 15 Mar 2024 | 43.55 | 43.86 | 43.55 | 43.86 | 43.86 | - |
| 14 Mar 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 13 Mar 2024 | 43.18 | 43.41 | 43.18 | 43.41 | 43.41 | - |
| 12 Mar 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 11 Mar 2024 | 43.60 | 43.60 | 43.45 | 43.45 | 43.45 | - |
| 08 Mar 2024 | 43.30 | 44.01 | 43.30 | 44.01 | 44.01 | 20 |
| 07 Mar 2024 | 43.30 | 43.60 | 43.30 | 43.60 | 43.60 | - |
| 06 Mar 2024 | 42.82 | 43.26 | 42.82 | 43.26 | 43.26 | - |
| 05 Mar 2024 | 43.41 | 43.41 | 43.26 | 43.26 | 43.26 | - |
| 04 Mar 2024 | 43.45 | 43.50 | 43.42 | 43.50 | 43.50 | - |
| 01 Mar 2024 | 43.26 | 43.69 | 43.26 | 43.40 | 43.40 | 80 |
| 29 Feb 2024 | 43.98 | 44.01 | 43.60 | 43.60 | 43.60 | - |
| 28 Feb 2024 | 43.80 | 43.90 | 43.71 | 43.90 | 43.90 | - |
| 27 Feb 2024 | 44.29 | 44.29 | 44.20 | 44.20 | 44.20 | - |
| 26 Feb 2024 | 43.88 | 44.16 | 43.88 | 44.16 | 44.16 | - |
| 23 Feb 2024 | 44.10 | 44.13 | 44.10 | 44.13 | 44.13 | - |
| 22 Feb 2024 | 43.82 | 44.18 | 43.82 | 44.18 | 44.18 | - |
| 21 Feb 2024 | 43.05 | 43.95 | 43.05 | 43.95 | 43.95 | - |
| 20 Feb 2024 | 43.33 | 43.56 | 43.33 | 43.56 | 43.56 | - |
| 19 Feb 2024 | 43.20 | 43.52 | 43.20 | 43.52 | 43.52 | - |
| 16 Feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 15 Feb 2024 | 44.57 | 44.57 | 44.31 | 44.31 | 44.31 | - |
| 14 Feb 2024 | 42.50 | 44.56 | 42.50 | 44.56 | 44.56 | 20 |
| 13 Feb 2024 | 43.05 | 43.07 | 43.05 | 43.07 | 43.07 | - |
| 12 Feb 2024 | 42.38 | 43.00 | 42.38 | 43.00 | 43.00 | - |
| 09 Feb 2024 | 41.63 | 43.00 | 41.63 | 43.00 | 43.00 | 236 |
| 08 Feb 2024 | 42.03 | 42.34 | 42.03 | 42.03 | 42.03 | - |
| 07 Feb 2024 | 43.22 | 43.22 | 43.18 | 43.18 | 43.18 | 1 |
| 06 Feb 2024 | 46.48 | 46.48 | 43.30 | 44.50 | 44.50 | 1 |
| 05 Feb 2024 | 47.28 | 47.28 | 46.95 | 46.95 | 46.95 | - |
| 02 Feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 01 Feb 2024 | 45.46 | 46.07 | 45.31 | 46.07 | 46.07 | 5 |
| 31 Jan 2024 | 45.97 | 45.97 | 45.58 | 45.58 | 45.58 | - |
| 30 Jan 2024 | 45.59 | 46.24 | 45.59 | 45.77 | 45.77 | - |
| 29 Jan 2024 | 46.47 | 46.47 | 46.25 | 46.25 | 46.25 | - |
| 26 Jan 2024 | 46.05 | 46.95 | 46.05 | 46.95 | 46.95 | - |
| 25 Jan 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 24 Jan 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 23 Jan 2024 | 45.52 | 45.52 | 45.17 | 45.17 | 45.17 | - |
| 22 Jan 2024 | 45.38 | 45.38 | 45.04 | 45.04 | 45.04 | - |
| 19 Jan 2024 | 45.72 | 45.72 | 45.41 | 45.41 | 45.41 | - |
| 18 Jan 2024 | 44.73 | 45.51 | 44.73 | 45.51 | 45.51 | 1 |
| 17 Jan 2024 | 44.87 | 44.87 | 44.60 | 44.60 | 44.60 | 20 |
| 16 Jan 2024 | 45.36 | 45.39 | 45.36 | 45.39 | 45.39 | - |
| 15 Jan 2024 | 46.58 | 46.58 | 46.34 | 46.56 | 46.56 | - |
| 12 Jan 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 11 Jan 2024 | 45.82 | 46.48 | 45.82 | 46.48 | 46.48 | - |
| 10 Jan 2024 | 45.45 | 45.66 | 45.45 | 45.66 | 45.66 | - |
| 09 Jan 2024 | 45.51 | 45.67 | 45.51 | 45.67 | 45.67 | - |
| 08 Jan 2024 | 45.15 | 45.89 | 45.15 | 45.89 | 45.89 | - |
| 05 Jan 2024 | 44.92 | 45.48 | 44.92 | 45.48 | 45.48 | 50 |
| 04 Jan 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 03 Jan 2024 | 45.45 | 45.62 | 45.45 | 45.62 | 45.62 | - |
| 02 Jan 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 29 Dec 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 28 Dec 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 27 Dec 2023 | 46.29 | 46.57 | 46.29 | 46.57 | 46.57 | - |
| 22 Dec 2023 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 21 Dec 2023 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 20 Dec 2023 | 46.09 | 46.09 | 45.93 | 45.93 | 45.93 | - |
| 19 Dec 2023 | 45.69 | 46.90 | 45.69 | 46.90 | 46.90 | 1 |
| 18 Dec 2023 | 46.13 | 46.13 | 45.71 | 45.71 | 45.71 | 1 |
| 15 Dec 2023 | 46.37 | 47.19 | 46.37 | 46.40 | 46.40 | 1 |
| 14 Dec 2023 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 13 Dec 2023 | 44.17 | 45.51 | 44.17 | 45.51 | 45.51 | 46 |
| 12 Dec 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 11 Dec 2023 | 43.95 | 44.23 | 43.95 | 44.23 | 44.23 | - |
| 08 Dec 2023 | 43.54 | 43.71 | 43.53 | 43.68 | 43.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.