Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Interpump Group Spa (IP)
Interpump Group Spa (IP) Historical

IP Interpump Group Spa

41.30

-0.10 (-0.24%)

Last Updated: 06:32:23

Delayed by 15 minutes

IP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	41.44	0.64	1.57%	41.30	41.60	40.92	169,411
Apr 22 2024	40.80	0.10	0.25%	41.30	41.38	40.70	258,286
Apr 19 2024	40.70	-0.54	-1.31%	41.22	41.22	40.48	352,704
Apr 18 2024	41.24	-0.14	-0.34%	41.38	41.38	40.68	136,188
Apr 17 2024	41.38	-0.22	-0.53%	41.40	41.58	41.12	119,265
Apr 16 2024	41.60	-0.66	-1.56%	41.52	41.78	41.10	195,621
Apr 15 2024	42.26	0.32	0.76%	42.08	42.84	41.98	266,815
Apr 12 2024	41.94	-2.70	-6.05%	44.88	45.10	41.58	485,813
Apr 11 2024	44.64	0.30	0.68%	44.22	45.24	44.22	282,085
Apr 10 2024	44.34	0.38	0.86%	44.24	44.74	43.76	186,010
Apr 09 2024	43.96	-0.06	-0.14%	44.12	44.52	43.70	150,949
Apr 08 2024	44.02	1.88	4.46%	42.12	44.06	42.12	289,364
Apr 05 2024	42.14	-0.36	-0.85%	41.68	42.14	41.62	268,767
Apr 04 2024	42.50	-0.40	-0.93%	43.00	43.20	42.44	258,237
Apr 03 2024	42.90	-0.74	-1.70%	43.56	43.58	42.68	286,956
Apr 02 2024	43.64	-1.66	-3.66%	45.18	45.24	43.56	335,718
Mar 28 2024	45.30	0.49	1.09%	44.87	45.42	44.54	223,122
Mar 27 2024	44.81	0.20	0.45%	44.65	44.86	44.41	161,471
Mar 26 2024	44.61	0.43	0.97%	44.10	44.71	44.04	141,910
Mar 25 2024	44.18	-0.05	-0.11%	43.95	44.29	43.63	151,898
Mar 22 2024	44.23	-0.13	-0.29%	44.14	44.32	43.89	108,346
Mar 21 2024	44.36	0.97	2.24%	44.02	44.50	43.87	247,628
Mar 20 2024	43.39	-0.42	-0.96%	43.77	43.84	43.24	154,413
Mar 19 2024	43.81	0.28	0.64%	43.26	43.88	42.93	206,569
Mar 18 2024	43.53	-0.69	-1.56%	44.02	44.33	43.42	165,630
Mar 15 2024	44.22	0.23	0.52%	44.07	44.47	43.82	279,580
Mar 14 2024	43.99	-0.12	-0.27%	44.25	44.46	43.88	155,780
Mar 13 2024	44.11	0.41	0.94%	43.70	44.27	43.41	193,520
Mar 12 2024	43.70	0.13	0.30%	43.88	43.88	43.23	334,351
Mar 11 2024	43.57	-0.68	-1.54%	43.82	43.98	43.34	317,545
Mar 08 2024	44.25	0.19	0.43%	43.92	44.69	43.75	129,388
Mar 07 2024	44.06	0.17	0.39%	43.98	44.28	43.60	150,499
Mar 06 2024	43.89	0.43	0.99%	43.54	44.05	43.38	171,827
Mar 05 2024	43.46	-0.49	-1.11%	43.75	43.94	43.36	135,162
Mar 04 2024	43.95	-0.05	-0.11%	43.86	44.07	43.73	167,066
Mar 01 2024	44.00	0.02	0.05%	43.94	44.30	43.38	217,750
Feb 29 2024	43.98	-0.51	-1.15%	44.70	44.80	43.65	234,624
Feb 28 2024	44.49	-0.13	-0.29%	44.66	44.78	44.04	219,466
Feb 27 2024	44.62	-0.35	-0.78%	44.50	44.92	44.38	147,714
Feb 26 2024	44.97	0.49	1.10%	44.41	45.09	44.41	206,738
Feb 23 2024	44.48	-0.28	-0.63%	44.57	44.95	44.30	190,349
Feb 22 2024	44.76	0.34	0.77%	44.93	45.20	44.55	212,387
Feb 21 2024	44.42	0.72	1.65%	43.51	44.45	43.51	271,629
Feb 20 2024	43.70	-0.34	-0.77%	43.81	44.04	43.50	103,713
Feb 19 2024	44.04	0.32	0.73%	43.65	44.11	43.50	125,231
Feb 16 2024	43.72	-0.26	-0.59%	43.73	43.99	43.50	296,069
Feb 15 2024	43.98	-1.40	-3.09%	45.60	45.95	43.89	498,797
Feb 14 2024	45.38	2.17	5.02%	42.54	45.49	42.54	663,347
Feb 13 2024	43.21	-0.38	-0.87%	43.50	43.79	42.90	362,546
Feb 12 2024	43.59	0.69	1.61%	43.14	43.59	43.01	335,358
Feb 09 2024	42.90	0.52	1.23%	42.24	43.27	42.24	261,817
Feb 08 2024	42.38	-0.44	-1.03%	42.70	43.14	42.24	323,405
Feb 07 2024	42.82	-1.22	-2.77%	43.77	43.84	42.70	563,961
Feb 06 2024	44.04	-3.00	-6.38%	44.50	45.20	43.39	1,187,292
Feb 05 2024	47.04	-0.78	-1.63%	47.80	47.81	46.92	122,065
Feb 02 2024	47.82	0.83	1.77%	47.42	48.16	47.40	308,908
Feb 01 2024	46.99	0.84	1.82%	45.78	48.06	45.74	337,343
Jan 31 2024	46.15	-0.25	-0.54%	46.39	46.44	45.89	237,779
Jan 30 2024	46.40	0.20	0.43%	46.78	46.78	46.03	140,505
Jan 29 2024	46.20	-1.15	-2.43%	47.42	47.47	44.65	373,703
Jan 26 2024	47.35	0.60	1.28%	46.65	47.48	46.45	158,421
Jan 25 2024	46.75	0.52	1.12%	46.15	46.76	46.04	123,104

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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