Inter Parfums

IPAR
🏛️ france →
29.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.85 55.30 54.77 55.22 0.0M
2021-12-30 54.17 55.37 54.17 55.22 0.0M
2021-12-29 53.57 54.85 53.57 54.40 0.0M
2021-12-28 53.87 54.02 53.34 53.72 0.0M
2021-12-27 52.89 53.94 52.89 53.57 0.0M
2021-12-24 53.04 53.79 52.97 53.27 0.0M
2021-12-23 52.59 53.57 52.44 53.49 0.0M
2021-12-22 51.69 52.89 51.69 52.59 0.0M
2021-12-21 51.62 52.22 51.31 52.07 0.0M
2021-12-20 50.49 51.77 50.49 51.54 0.0M
2021-12-17 51.84 52.22 50.49 51.62 0.0M
2021-12-16 52.89 52.89 51.77 51.92 0.0M
2021-12-15 51.92 53.87 51.77 52.07 0.0M
2021-12-14 52.22 52.82 51.69 52.37 0.0M
2021-12-13 52.67 52.89 52.14 52.37 0.0M
2021-12-10 52.52 52.82 51.47 52.82 0.0M
2021-12-09 53.94 54.32 51.62 53.04 0.1M
2021-12-08 52.22 52.22 51.01 51.31 0.0M
2021-12-07 50.79 51.54 50.26 51.54 0.0M
2021-12-06 49.51 50.19 49.29 50.19 0.0M
2021-12-03 50.19 50.71 49.21 49.21 0.0M
2021-12-02 51.24 51.24 49.89 49.96 0.0M
2021-12-01 50.34 51.39 49.96 51.16 0.0M
2021-11-30 51.09 51.39 49.96 50.49 0.1M
2021-11-29 51.09 51.84 50.86 51.16 0.0M
2021-11-26 50.71 51.84 50.41 51.31 0.0M
2021-11-25 51.09 52.07 51.01 51.69 0.0M
2021-11-24 51.01 51.77 50.86 51.47 0.0M
2021-11-23 51.84 51.99 50.71 51.01 0.0M
2021-11-22 52.67 53.64 52.44 52.44 0.0M
2021-11-19 52.89 53.87 52.82 53.34 0.0M
2021-11-18 53.12 53.19 52.22 52.97 0.0M
2021-11-17 53.57 54.47 53.34 53.34 0.0M
2021-11-16 53.49 55.00 53.49 54.47 0.0M
2021-11-15 54.70 54.92 53.42 54.77 0.0M
2021-11-12 54.24 54.70 53.87 54.70 0.0M
2021-11-11 53.49 54.40 52.97 54.09 0.0M
2021-11-10 55.00 55.22 53.04 53.64 0.0M
2021-11-09 54.24 55.67 53.79 55.67 0.0M
2021-11-08 53.87 54.77 53.27 54.40 0.0M
2021-11-05 53.27 55.07 52.97 54.32 0.1M
2021-11-04 52.37 52.89 51.77 52.89 0.0M
2021-11-03 53.34 53.34 52.14 52.37 0.0M
2021-11-02 52.52 54.09 52.22 53.49 0.0M
2021-11-01 51.92 53.19 51.47 52.37 0.0M
2021-10-29 49.14 52.67 49.14 52.44 0.0M
2021-10-28 52.07 52.14 50.26 50.34 0.0M
2021-10-27 53.34 53.79 52.14 52.14 0.0M
2021-10-26 53.57 54.55 52.14 53.72 0.1M
2021-10-25 48.38 49.06 48.08 48.76 0.0M
2021-10-22 49.96 50.04 48.23 48.76 0.0M
2021-10-21 48.08 49.81 47.63 49.81 0.0M
2021-10-20 47.78 48.08 47.33 48.08 0.0M
2021-10-19 46.96 47.78 46.43 47.78 0.0M
2021-10-18 45.83 46.58 45.45 46.58 0.0M
2021-10-15 45.08 45.98 44.33 45.91 0.0M
2021-10-14 45.08 45.83 45.08 45.38 0.0M
2021-10-13 43.95 46.13 43.43 45.38 0.0M
2021-10-12 40.72 44.10 40.35 44.03 0.0M
2021-10-11 39.97 40.50 39.89 40.12 0.0M
2021-10-08 40.87 40.95 40.20 40.27 0.0M
2021-10-07 40.57 41.02 40.20 40.57 0.0M
2021-10-06 40.95 41.10 40.42 40.57 0.0M
2021-10-05 39.89 41.70 39.89 41.17 0.0M
2021-10-04 40.95 41.47 39.89 40.05 0.0M
2021-10-01 40.95 41.55 40.57 41.25 0.0M
2021-09-30 40.57 41.25 40.42 40.95 0.0M
2021-09-29 41.17 41.32 39.97 40.27 0.0M
2021-09-28 40.95 41.25 40.35 40.72 0.0M
2021-09-27 41.25 41.47 40.80 41.25 0.0M
2021-09-24 41.92 41.92 41.02 41.10 0.0M
2021-09-23 41.85 42.00 41.40 41.92 0.0M
2021-09-22 41.92 42.22 41.17 41.25 0.0M
2021-09-21 39.82 41.77 39.82 41.77 0.0M
2021-09-20 40.72 40.72 39.74 39.97 0.0M
2021-09-17 41.10 41.62 40.65 40.65 0.0M
2021-09-16 41.62 41.77 40.95 41.10 0.0M
2021-09-15 41.92 42.07 41.25 41.25 0.0M
2021-09-14 42.52 42.75 42.00 42.00 0.0M
2021-09-13 42.98 43.58 42.00 42.37 0.0M
2021-09-10 42.98 43.73 42.60 43.05 0.0M
2021-09-09 42.22 44.25 42.07 43.88 0.0M
2021-09-08 42.07 42.52 40.80 42.07 0.1M
2021-09-07 44.85 45.08 44.25 44.25 0.0M
2021-09-06 44.10 45.23 44.10 45.00 0.0M
2021-09-03 45.08 45.15 43.95 44.33 0.0M
2021-09-02 45.08 45.60 44.93 45.30 0.0M
2021-09-01 45.98 45.98 45.08 45.08 0.0M
2021-08-31 45.83 46.43 45.23 45.23 0.0M
2021-08-30 45.08 46.43 44.78 46.21 0.0M
2021-08-27 44.40 45.45 44.40 45.30 0.0M
2021-08-26 44.40 45.30 44.40 45.30 0.0M
2021-08-25 45.08 45.76 44.85 44.93 0.0M
2021-08-24 45.98 46.28 44.85 45.00 0.0M
2021-08-23 45.38 46.21 45.08 45.98 0.0M
2021-08-20 44.85 45.53 44.40 45.38 0.0M
2021-08-19 45.83 45.83 44.40 45.08 0.0M
2021-08-18 46.81 47.26 46.28 46.28 0.0M
2021-08-17 47.33 47.33 46.28 46.81 0.0M
2021-08-16 47.03 47.33 46.28 46.88 0.0M
2021-08-13 46.43 47.48 46.43 47.33 0.0M
2021-08-12 46.58 47.26 46.51 46.88 0.0M
2021-08-11 47.11 47.18 46.21 46.66 0.0M
2021-08-10 46.58 46.96 46.06 46.58 0.0M
2021-08-09 46.66 46.96 46.21 46.43 0.0M
2021-08-06 46.58 46.73 46.28 46.51 0.0M
2021-08-05 46.73 47.41 46.58 46.73 0.0M
2021-08-04 46.58 46.96 46.51 46.58 0.0M
2021-08-03 45.83 46.58 45.60 46.51 0.0M
2021-08-02 46.51 46.58 45.15 45.45 0.0M
2021-07-30 45.76 46.58 45.23 46.51 0.0M
2021-07-29 45.15 45.76 45.08 45.76 0.0M
2021-07-28 44.10 45.53 43.50 45.30 0.0M
2021-07-27 43.20 44.18 42.98 43.88 0.0M
2021-07-26 42.98 43.95 42.75 43.80 0.0M
2021-07-23 42.45 42.90 41.92 42.60 0.0M
2021-07-22 42.22 42.30 41.77 42.15 0.0M
2021-07-21 42.37 42.37 41.55 42.07 0.0M
2021-07-20 42.37 43.73 42.07 42.07 0.1M
2021-07-19 42.37 42.75 42.00 42.30 0.0M
2021-07-16 43.20 43.28 42.52 42.98 0.0M
2021-07-15 42.37 43.05 42.37 43.05 0.0M
2021-07-14 42.22 42.90 42.22 42.82 0.0M
2021-07-13 43.05 43.05 42.37 42.75 0.0M
2021-07-12 42.82 43.43 42.52 43.05 0.0M
2021-07-09 42.15 42.75 42.15 42.30 0.0M
2021-07-08 44.33 44.33 42.07 42.22 0.0M
2021-07-07 43.35 44.63 43.28 44.18 0.1M
2021-07-06 42.45 43.50 41.92 42.98 0.0M
2021-07-05 43.13 43.43 42.45 42.60 0.0M
2021-07-02 42.75 43.05 42.52 42.98 0.0M
2021-07-01 41.10 42.98 41.10 42.82 0.0M
2021-06-30 41.32 41.47 40.57 41.17 0.0M
2021-06-29 40.65 41.40 40.35 41.17 0.0M
2021-06-28 40.95 40.95 40.42 40.57 0.0M
2021-06-25 41.32 41.47 40.87 41.02 0.0M
2021-06-24 40.20 41.85 40.20 41.55 0.1M
2021-06-23 40.80 40.80 39.52 40.05 0.0M
2021-06-22 41.55 41.55 40.42 40.65 0.0M
2021-06-21 41.77 41.92 40.95 41.25 0.0M
2021-06-18 42.00 42.60 41.70 41.92 0.0M
2021-06-17 42.60 42.60 41.25 42.07 0.0M
2021-06-16 43.20 44.25 42.67 43.05 0.0M
2021-06-15 43.37 43.51 43.17 43.51 0.0M
2021-06-14 42.55 43.17 42.42 42.96 0.0M
2021-06-11 42.35 42.42 42.14 42.21 0.0M
2021-06-10 42.35 42.48 41.87 42.35 0.0M
2021-06-09 42.55 42.89 42.21 42.28 0.0M
2021-06-08 42.07 42.62 41.39 42.48 0.0M
2021-06-07 42.21 42.42 42.01 42.21 0.0M
2021-06-04 42.21 42.62 41.73 42.21 0.0M
2021-06-03 41.80 41.80 41.19 41.32 0.0M
2021-06-02 42.21 42.21 41.39 41.80 0.0M
2021-06-01 42.69 42.96 42.01 42.21 0.0M
2021-05-31 42.42 42.62 42.01 42.35 0.0M
2021-05-28 42.28 42.48 41.66 42.35 0.0M
2021-05-27 42.48 42.48 41.80 42.28 0.0M
2021-05-26 41.94 42.89 41.73 42.28 0.0M
2021-05-25 40.43 42.07 40.43 41.73 0.0M
2021-05-24 40.37 40.71 40.16 40.57 0.0M
2021-05-21 40.71 40.78 39.96 40.23 0.0M
2021-05-20 39.89 41.05 39.75 40.57 0.0M
2021-05-19 38.93 39.75 38.66 39.75 0.0M
2021-05-18 39.48 39.75 39.00 39.27 0.0M
2021-05-17 38.80 39.61 38.80 39.48 0.0M
2021-05-14 39.27 39.55 38.86 39.14 0.0M
2021-05-13 39.20 39.34 37.98 39.34 0.0M
2021-05-12 39.34 39.75 38.86 39.07 0.0M
2021-05-11 39.96 39.96 39.07 39.61 0.0M
2021-05-10 39.89 40.30 39.75 40.16 0.0M
2021-05-07 39.96 40.02 39.68 39.89 0.0M
2021-05-06 39.14 39.68 38.73 39.61 0.0M
2021-05-05 38.80 39.34 38.59 39.20 0.0M
2021-05-04 39.34 39.34 38.45 38.66 0.0M
2021-05-03 38.73 39.89 38.59 39.20 0.0M
2021-04-30 39.07 39.61 38.86 39.27 0.0M
2021-04-29 38.66 39.34 38.66 39.14 0.0M
2021-04-28 38.66 38.93 37.91 38.52 0.0M
2021-04-27 39.68 39.68 38.66 38.73 0.0M
2021-04-26 38.80 39.82 38.45 39.55 0.0M
2021-04-23 37.98 38.80 37.63 38.80 0.0M
2021-04-22 37.57 38.39 37.57 37.84 0.0M
2021-04-21 37.22 37.84 35.52 37.70 0.0M
2021-04-20 37.16 37.16 34.90 35.99 0.1M
2021-04-19 38.25 38.52 35.72 36.88 0.1M
2021-04-16 37.91 38.80 37.91 38.32 0.0M
2021-04-15 37.29 38.11 37.29 38.04 0.0M
2021-04-14 38.04 38.18 37.36 37.43 0.0M
2021-04-13 37.57 38.18 37.36 38.11 0.0M
2021-04-12 37.43 37.63 36.81 37.43 0.0M
2021-04-09 37.70 37.91 37.29 37.29 0.0M
2021-04-08 36.54 37.77 36.20 37.77 0.0M
2021-04-07 36.61 36.88 35.99 36.40 0.0M
2021-04-06 36.47 36.88 35.99 36.54 0.0M
2021-04-01 35.18 36.68 35.11 36.13 0.0M
2021-03-31 34.83 35.59 34.77 35.11 0.0M
2021-03-30 34.42 34.83 34.36 34.77 0.0M
2021-03-29 34.36 34.49 34.15 34.42 0.0M
2021-03-26 34.15 34.49 34.08 34.29 0.0M
2021-03-25 34.15 34.49 34.05 34.22 0.0M
2021-03-24 34.97 34.97 33.88 34.08 0.0M
2021-03-23 35.45 35.52 34.49 34.83 0.0M
2021-03-22 35.38 35.72 34.97 35.45 0.0M
2021-03-19 35.38 35.59 35.24 35.24 0.0M
2021-03-18 35.99 35.99 35.18 35.52 0.0M
2021-03-17 35.93 36.13 35.52 35.86 0.0M
2021-03-16 35.45 36.13 35.18 35.99 0.0M
2021-03-15 34.15 35.72 34.15 35.38 0.1M
2021-03-12 33.81 34.12 33.54 34.08 0.0M
2021-03-11 33.67 34.05 33.57 34.05 0.0M
2021-03-10 32.58 33.78 32.58 33.54 0.0M
2021-03-09 31.73 32.75 31.73 32.61 0.0M
2021-03-08 32.27 32.37 31.42 31.66 0.0M
2021-03-05 33.09 33.09 31.86 32.20 0.0M
2021-03-04 33.02 33.43 32.72 33.19 0.0M
2021-03-03 32.85 32.99 32.48 32.92 0.0M
2021-03-02 33.64 34.01 32.14 32.96 0.1M
2021-03-01 32.85 33.81 32.85 33.60 0.0M
2021-02-26 33.37 33.57 32.37 32.75 0.0M
2021-02-25 32.96 33.60 32.68 33.37 0.0M
2021-02-24 31.59 32.92 31.59 32.72 0.0M
2021-02-23 31.56 31.83 31.15 31.73 0.0M
2021-02-22 31.42 31.59 31.04 31.59 0.0M
2021-02-19 31.08 31.28 30.70 31.21 0.0M
2021-02-18 31.42 31.42 30.87 31.04 0.0M
2021-02-17 31.52 31.52 31.18 31.38 0.0M
2021-02-16 32.10 32.10 31.25 31.42 0.0M
2021-02-15 32.34 32.34 31.86 32.00 0.0M
2021-02-12 32.03 32.31 31.93 32.27 0.0M
2021-02-11 31.59 32.07 31.59 31.93 0.0M
2021-02-10 31.32 31.69 31.15 31.59 0.0M
2021-02-09 31.25 31.25 30.53 31.21 0.0M
2021-02-08 31.11 31.56 31.11 31.15 0.0M
2021-02-05 30.84 31.11 30.46 31.01 0.0M
2021-02-04 30.63 30.87 30.53 30.67 0.0M
2021-02-03 30.74 31.04 30.36 30.63 0.0M
2021-02-02 30.29 30.70 30.29 30.70 0.0M
2021-02-01 30.33 30.63 30.05 30.33 0.0M
2021-01-29 29.27 30.29 28.99 30.09 0.0M
2021-01-28 29.54 29.54 29.13 29.37 0.0M
2021-01-27 29.51 29.95 29.10 29.54 0.0M
2021-01-26 28.38 29.54 28.35 29.44 0.0M
2021-01-25 27.59 27.94 27.12 27.29 0.0M
2021-01-22 28.24 28.24 27.56 27.66 0.0M
2021-01-21 28.62 28.75 28.28 28.35 0.0M
2021-01-20 28.31 28.82 27.94 28.55 0.0M
2021-01-19 27.83 28.24 27.76 28.24 0.0M
2021-01-18 27.66 28.00 27.56 27.76 0.0M
2021-01-15 28.38 28.41 27.59 27.66 0.0M
2021-01-14 28.45 28.69 28.31 28.45 0.0M
2021-01-13 28.86 28.86 28.38 28.38 0.0M
2021-01-12 28.96 28.99 28.55 28.93 0.0M
2021-01-11 29.64 29.64 28.89 29.03 0.0M
2021-01-08 29.85 29.98 29.54 29.57 0.0M
2021-01-07 29.95 29.95 29.27 29.75 0.0M
2021-01-06 29.23 29.51 28.89 29.47 0.0M
2021-01-05 29.47 29.75 29.23 29.27 0.0M
2021-01-04 29.30 29.81 29.30 29.54 0.0M