IP

Interpump Historical Data

Company Name Stock Ticker Symbol Market Type
Interpump Group Spa IP Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.22 0.55% 40.58 11:35:37
Open Price Low Price High Price Close Price Prev Close
40.50 40.18 40.88 40.58 40.36
more quote information »

IP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.0841.7638.7440.60190,427-0.50-1.22%
1 Month35.6841.7635.6039.94219,7754.9013.73%
3 Months40.7844.2035.1439.79236,189-0.20-0.49%
6 Months49.6250.4034.5641.89290,663-9.04-18.22%
1 Year55.1069.1034.5649.79258,575-14.52-26.35%
3 Years25.0069.1019.3838.43262,96215.5862.32%
5 Years23.9969.1019.3834.65242,96716.5969.15%

IP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 40.58 0.22 0.55% 40.50 40.88 40.18 81,854
Aug 11 2022 40.36 -0.54 -1.32% 41.00 41.56 40.36 155,524
Aug 10 2022 40.90 1.22 3.07% 39.62 40.94 38.74 196,952
Aug 09 2022 39.68 -1.72 -4.15% 41.12 41.40 39.58 179,277
Aug 08 2022 41.40 0.60 1.47% 41.02 41.62 40.92 98,381
Aug 05 2022 40.80 -0.28 -0.68% 41.08 41.76 40.40 322,003
Aug 04 2022 41.08 0.64 1.58% 40.56 41.12 39.92 233,115
Aug 03 2022 40.44 -0.38 -0.93% 40.50 40.66 39.74 227,227
Aug 02 2022 40.82 -0.50 -1.21% 40.96 41.16 39.96 283,588
Aug 01 2022 41.32 -0.24 -0.58% 41.46 41.66 40.88 152,397
Jul 29 2022 41.56 2.44 6.24% 39.48 41.66 39.46 408,665
Jul 28 2022 39.12 0.76 1.98% 38.74 39.42 37.96 419,939
Jul 27 2022 38.36 -0.06 -0.16% 38.64 38.82 38.06 254,110
Jul 26 2022 38.42 -0.68 -1.74% 38.82 39.22 38.14 99,721
Jul 25 2022 39.10 -1.00 -2.49% 39.66 39.88 38.86 204,784
Jul 22 2022 40.10 0.58 1.47% 39.38 40.58 39.20 208,745
Jul 21 2022 39.52 0.50 1.28% 38.00 39.88 37.82 186,411
Jul 20 2022 39.02 -0.36 -0.91% 39.50 40.00 38.84 234,800
Jul 19 2022 39.38 1.54 4.07% 37.38 39.38 36.94 167,012
Jul 18 2022 37.84 -0.26 -0.68% 38.00 38.50 37.70 140,105
Jul 15 2022 38.10 2.02 5.6% 35.68 38.10 35.60 222,738
Jul 14 2022 36.08 -0.98 -2.64% 36.72 37.32 35.84 172,670
Jul 13 2022 37.06 -0.74 -1.96% 37.80 38.18 36.36 123,830
See More Historical Prices ยป
Your Recent History
BIT
IP
Interpump
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220813 15:14:20