Inter Parfums

IPAR
🏛️ france →
28.48
Last Update: 2025-09-29
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
2022-12-30 46.28 46.78 45.87 45.95 0.0M
2022-12-29 46.45 46.78 46.03 46.45 0.0M
2022-12-28 46.78 46.86 46.20 46.61 0.0M
2022-12-27 46.78 47.11 46.69 46.69 0.0M
2022-12-23 46.69 46.69 46.03 46.61 0.0M
2022-12-22 46.20 46.69 45.70 46.53 0.0M
2022-12-21 44.55 46.86 44.38 46.20 0.1M
2022-12-20 43.55 43.72 43.06 43.39 0.0M
2022-12-19 44.38 44.38 43.39 43.64 0.0M
2022-12-16 43.80 44.38 43.39 44.38 0.0M
2022-12-15 44.88 45.37 43.22 43.88 0.0M
2022-12-14 44.46 45.45 44.30 45.21 0.0M
2022-12-13 43.88 44.96 43.39 44.55 0.0M
2022-12-12 43.72 44.05 43.22 43.88 0.0M
2022-12-09 44.13 44.38 43.64 43.97 0.0M
2022-12-08 44.21 44.30 43.80 44.05 0.0M
2022-12-07 44.46 44.46 43.88 44.21 0.0M
2022-12-06 44.63 44.79 44.13 44.46 0.0M
2022-12-05 44.79 45.12 44.46 44.63 0.0M
2022-12-02 45.12 45.29 44.46 44.79 0.0M
2022-12-01 44.71 45.37 44.46 44.96 0.0M
2022-11-30 43.88 44.63 43.55 44.63 0.0M
2022-11-29 44.88 45.29 43.80 43.88 0.0M
2022-11-28 43.88 44.79 43.72 44.63 0.0M
2022-11-25 43.80 43.88 43.39 43.72 0.0M
2022-11-24 43.47 43.97 43.14 43.88 0.0M
2022-11-23 44.21 44.30 42.81 43.39 0.0M
2022-11-22 42.64 43.97 42.23 43.97 0.1M
2022-11-21 41.57 41.98 41.40 41.90 0.0M
2022-11-18 42.07 42.15 41.65 41.74 0.0M
2022-11-17 41.74 42.15 41.65 41.98 0.0M
2022-11-16 42.07 42.07 41.40 41.74 0.0M
2022-11-15 40.95 42.15 40.91 42.07 0.0M
2022-11-14 41.32 41.57 40.91 41.07 0.0M
2022-11-11 41.65 42.23 41.07 41.16 0.0M
2022-11-10 40.41 41.49 40.29 41.40 0.0M
2022-11-09 40.74 40.83 40.25 40.41 0.0M
2022-11-08 40.17 40.70 39.75 40.70 0.0M
2022-11-07 40.04 40.21 39.71 40.12 0.0M
2022-11-04 38.97 40.08 38.97 40.04 0.0M
2022-11-03 39.21 39.21 38.64 38.80 0.0M
2022-11-02 39.96 40.21 39.42 39.42 0.0M
2022-11-01 40.37 40.87 39.55 39.83 0.0M
2022-10-31 40.54 40.54 39.75 40.33 0.0M
2022-10-28 40.41 40.91 40.21 40.54 0.0M
2022-10-27 40.83 40.87 40.08 40.54 0.0M
2022-10-26 40.79 41.65 39.96 40.83 0.1M
2022-10-25 37.19 40.62 37.15 40.50 0.1M
2022-10-24 36.45 36.78 36.03 36.36 0.1M
2022-10-21 37.69 37.73 36.16 36.45 0.0M
2022-10-20 37.15 38.02 37.15 37.73 0.0M
2022-10-19 37.60 37.93 37.15 37.15 0.0M
2022-10-18 37.23 37.73 36.78 37.36 0.0M
2022-10-17 36.36 37.02 35.99 36.74 0.0M
2022-10-14 36.49 37.23 36.32 36.36 0.0M
2022-10-13 35.99 36.36 35.04 36.20 0.0M
2022-10-12 35.87 36.32 35.54 35.95 0.0M
2022-10-11 34.88 35.66 34.79 35.66 0.0M
2022-10-10 35.37 35.37 34.75 34.92 0.0M
2022-10-07 36.32 36.36 35.54 35.62 0.0M
2022-10-06 36.36 36.61 35.99 36.36 0.0M
2022-10-05 36.36 36.49 36.16 36.32 0.0M
2022-10-04 36.03 36.90 35.83 36.53 0.0M
2022-10-03 35.08 35.62 34.13 35.50 0.0M
2022-09-30 34.92 35.79 34.92 35.54 0.0M
2022-09-29 35.41 35.50 34.63 34.92 0.0M
2022-09-28 34.75 35.54 34.21 35.41 0.0M
2022-09-27 35.29 35.45 34.67 34.96 0.0M
2022-09-26 34.55 35.33 34.55 35.04 0.0M
2022-09-23 35.87 35.99 34.88 34.88 0.0M
2022-09-22 36.69 37.23 35.87 35.87 0.0M
2022-09-21 36.74 37.31 36.32 37.19 0.0M
2022-09-20 36.78 37.11 36.36 36.78 0.0M
2022-09-19 37.07 37.11 35.79 36.78 0.0M
2022-09-16 37.36 37.36 36.36 37.11 0.1M
2022-09-15 37.85 38.18 37.27 37.52 0.0M
2022-09-14 37.15 37.85 36.86 37.85 0.0M
2022-09-13 38.47 38.84 37.27 37.44 0.1M
2022-09-12 39.05 39.05 37.60 38.47 0.0M
2022-09-09 38.55 39.38 38.22 38.84 0.0M
2022-09-08 37.60 38.47 37.23 38.18 0.0M
2022-09-07 37.07 37.73 36.90 37.52 0.0M
2022-09-06 38.06 38.10 36.90 37.56 0.0M
2022-09-05 37.48 38.10 37.07 38.10 0.0M
2022-09-02 37.81 38.18 37.64 38.10 0.0M
2022-09-01 38.35 38.35 37.56 37.69 0.0M
2022-08-31 39.01 39.38 38.39 38.64 0.0M
2022-08-30 39.79 40.33 38.88 38.93 0.0M
2022-08-29 39.34 40.00 38.84 39.79 0.0M
2022-08-26 40.91 41.03 39.38 39.38 0.0M
2022-08-25 40.95 40.95 40.08 40.74 0.0M
2022-08-24 39.71 40.66 39.38 40.66 0.0M
2022-08-23 39.96 40.33 39.59 39.83 0.0M
2022-08-22 41.12 41.20 39.50 40.00 0.0M
2022-08-19 40.79 41.49 40.79 41.16 0.0M
2022-08-18 40.83 41.28 40.54 41.24 0.0M
2022-08-17 40.62 41.16 40.62 40.83 0.0M
2022-08-16 40.91 40.91 40.12 40.54 0.0M
2022-08-15 39.96 41.07 39.96 40.91 0.0M
2022-08-12 40.17 40.54 39.83 39.96 0.0M
2022-08-11 40.33 40.50 39.79 40.17 0.0M
2022-08-10 39.55 40.50 39.09 40.21 0.0M
2022-08-09 40.33 40.58 39.88 40.00 0.0M
2022-08-08 39.88 40.37 39.55 40.33 0.0M
2022-08-05 40.33 40.41 39.55 39.83 0.0M
2022-08-04 39.59 40.54 39.59 40.37 0.0M
2022-08-03 39.34 39.79 38.93 39.59 0.0M
2022-08-02 40.33 40.33 39.26 39.34 0.0M
2022-08-01 40.45 40.70 40.21 40.37 0.0M
2022-07-29 40.29 41.07 40.29 40.45 0.0M
2022-07-28 39.59 40.17 38.64 40.17 0.0M
2022-07-27 39.67 39.88 39.01 39.42 0.0M
2022-07-26 40.45 41.16 39.34 39.67 0.0M
2022-07-25 41.12 41.24 40.17 40.45 0.0M
2022-07-22 40.58 41.57 40.37 41.12 0.0M
2022-07-21 40.70 41.12 40.12 40.54 0.1M
2022-07-20 40.58 40.70 39.79 40.33 0.0M
2022-07-19 39.46 40.58 39.21 40.54 0.0M
2022-07-18 38.35 39.92 38.35 39.50 0.0M
2022-07-15 38.06 38.51 37.60 38.35 0.0M
2022-07-14 38.97 38.97 37.98 38.10 0.0M
2022-07-13 39.50 39.67 38.02 39.01 0.0M
2022-07-12 38.93 39.67 38.80 39.50 0.0M
2022-07-11 38.02 39.13 37.60 38.93 0.0M
2022-07-08 38.31 39.05 38.18 38.22 0.0M
2022-07-07 38.60 39.01 37.93 38.14 0.0M
2022-07-06 37.07 38.39 37.07 38.22 0.0M
2022-07-05 37.69 37.85 36.20 36.90 0.0M
2022-07-04 37.85 38.39 37.44 37.69 0.0M
2022-07-01 37.31 37.69 36.74 37.44 0.0M
2022-06-30 37.73 37.73 36.12 37.31 0.0M
2022-06-29 37.69 37.73 36.78 37.73 0.0M
2022-06-28 37.77 38.60 37.77 37.93 0.0M
2022-06-27 38.76 38.97 37.48 37.64 0.0M
2022-06-24 37.48 38.72 37.44 38.55 0.0M
2022-06-23 37.52 37.56 36.03 37.44 0.0M
2022-06-22 37.19 37.56 36.53 37.52 0.0M
2022-06-21 37.23 38.43 37.11 37.48 0.0M
2022-06-20 36.03 37.56 35.91 37.23 0.0M
2022-06-17 35.69 36.44 35.46 35.84 0.0M
2022-06-16 35.69 35.69 34.75 35.50 0.0M
2022-06-15 35.24 35.88 34.75 35.69 0.0M
2022-06-14 35.31 35.91 34.86 35.01 0.0M
2022-06-13 36.33 36.36 35.09 35.24 0.1M
2022-06-10 37.30 37.30 36.25 36.59 0.0M
2022-06-09 38.17 38.69 37.34 37.34 0.0M
2022-06-08 38.54 38.77 38.17 38.32 0.0M
2022-06-07 39.07 39.07 37.94 38.54 0.1M
2022-06-06 38.77 39.44 38.77 39.14 0.0M
2022-06-03 38.77 39.07 38.62 38.77 0.0M
2022-06-02 38.84 39.14 38.62 38.77 0.0M
2022-06-01 38.17 39.59 38.17 38.77 0.1M
2022-05-31 37.30 37.94 37.19 37.79 0.1M
2022-05-30 35.88 37.45 35.88 37.11 0.1M
2022-05-27 34.82 35.57 34.82 35.31 0.0M
2022-05-26 34.03 34.82 33.81 34.82 0.0M
2022-05-25 33.81 34.18 33.40 34.00 0.0M
2022-05-24 35.05 35.09 33.66 33.66 0.0M
2022-05-23 34.56 35.31 34.41 35.05 0.0M
2022-05-20 34.37 35.12 34.11 34.11 0.0M
2022-05-19 34.34 34.45 33.73 34.18 0.1M
2022-05-18 36.21 36.21 34.52 34.52 0.0M
2022-05-17 36.06 36.66 35.69 36.21 0.0M
2022-05-16 36.51 36.51 35.54 35.61 0.0M
2022-05-13 36.21 37.19 36.21 37.19 0.0M
2022-05-12 35.65 36.59 35.12 36.14 0.0M
2022-05-11 35.20 36.25 35.20 36.25 0.0M
2022-05-10 35.80 36.40 35.16 35.16 0.0M
2022-05-09 36.51 36.55 35.42 35.61 0.0M
2022-05-06 37.94 37.94 36.21 36.63 0.1M
2022-05-05 39.07 39.74 38.02 38.02 0.0M
2022-05-04 39.82 39.82 38.47 38.84 0.0M
2022-05-03 39.22 39.67 38.69 39.44 0.0M
2022-05-02 39.82 40.20 38.39 39.07 0.0M
2022-04-29 39.44 39.89 38.69 39.82 0.1M
2022-04-28 39.44 39.97 38.69 39.07 0.0M
2022-04-27 37.94 39.67 37.49 38.84 0.1M
2022-04-26 38.32 38.32 37.04 37.15 0.0M
2022-04-25 38.92 38.92 37.94 38.09 0.1M
2022-04-22 39.07 39.07 38.47 38.92 0.0M
2022-04-21 39.37 39.97 38.99 38.99 0.0M
2022-04-20 39.07 39.67 38.69 39.29 0.0M
2022-04-19 40.35 40.35 38.77 38.77 0.0M
2022-04-14 39.07 40.72 39.07 40.65 0.0M
2022-04-13 39.22 39.44 38.54 39.07 0.1M
2022-04-12 39.59 39.67 38.77 39.07 0.1M
2022-04-11 41.17 41.17 39.59 39.89 0.0M
2022-04-08 41.77 41.77 40.65 40.65 0.0M
2022-04-07 42.22 42.75 41.02 41.02 0.0M
2022-04-06 43.95 44.10 42.15 42.15 0.0M
2022-04-05 43.58 44.25 43.20 43.95 0.0M
2022-04-04 41.32 43.80 41.32 43.28 0.1M
2022-04-01 41.40 41.70 40.87 41.02 0.0M
2022-03-31 42.67 42.75 41.02 41.02 0.0M
2022-03-30 42.82 42.82 41.85 42.45 0.0M
2022-03-29 40.95 42.67 40.57 42.67 0.1M
2022-03-28 40.35 40.80 39.97 40.20 0.0M
2022-03-25 40.95 41.32 39.74 39.82 0.0M
2022-03-24 41.32 41.32 40.20 40.50 0.0M
2022-03-23 43.35 43.58 40.87 40.87 0.0M
2022-03-22 42.00 42.90 41.92 42.90 0.2M
2022-03-21 42.45 42.45 41.55 42.07 0.0M
2022-03-18 41.47 42.45 41.32 42.45 0.0M
2022-03-17 41.70 41.92 40.72 41.47 0.0M
2022-03-16 40.95 41.77 40.95 41.32 0.1M
2022-03-15 40.57 40.57 39.97 40.42 0.1M
2022-03-14 41.32 41.32 39.89 40.57 0.0M
2022-03-11 40.65 40.95 40.12 40.57 0.0M
2022-03-10 41.70 42.07 40.80 40.95 0.0M
2022-03-09 41.25 41.55 40.35 41.47 0.1M
2022-03-08 39.82 41.70 38.77 39.29 0.0M
2022-03-07 40.50 41.32 38.54 40.27 0.1M
2022-03-04 41.92 42.82 40.42 42.00 0.1M
2022-03-03 48.61 48.69 43.05 43.05 0.1M
2022-03-02 49.59 50.49 48.53 49.06 0.0M
2022-03-01 49.96 50.64 48.61 48.61 0.0M
2022-02-28 49.21 50.41 48.84 50.11 0.0M
2022-02-25 48.38 50.79 48.38 50.26 0.0M
2022-02-24 48.84 49.96 47.93 48.69 0.1M
2022-02-23 50.26 51.62 49.96 50.86 0.0M
2022-02-22 49.44 50.56 47.03 50.19 0.1M
2022-02-21 51.24 51.69 50.26 50.79 0.0M
2022-02-18 51.47 52.22 51.31 51.62 0.0M
2022-02-17 51.47 52.74 51.47 51.99 0.0M
2022-02-16 51.92 51.92 50.94 51.24 0.0M
2022-02-15 50.26 52.14 50.26 51.69 0.0M
2022-02-14 49.66 50.11 48.69 49.89 0.0M
2022-02-11 51.01 51.09 49.89 50.79 0.0M
2022-02-10 50.41 50.86 49.59 50.71 0.0M
2022-02-09 49.51 50.71 49.51 50.34 0.0M
2022-02-08 49.74 49.74 48.53 48.99 0.0M
2022-02-07 49.29 50.04 48.99 48.99 0.0M
2022-02-04 50.41 50.41 49.44 49.81 0.0M
2022-02-03 50.34 50.79 49.51 49.51 0.0M
2022-02-02 51.47 51.77 50.64 50.64 0.0M
2022-02-01 50.86 51.24 50.26 50.79 0.0M
2022-01-31 48.69 50.34 48.38 50.34 0.1M
2022-01-28 48.84 49.14 47.63 48.08 0.0M
2022-01-27 49.81 49.81 48.53 48.61 0.0M
2022-01-26 52.22 52.52 49.74 49.74 0.1M
2022-01-25 50.26 51.77 49.29 51.69 0.0M
2022-01-24 49.44 49.74 47.86 48.08 0.1M
2022-01-21 49.59 49.96 49.14 49.44 0.0M
2022-01-20 48.99 50.26 48.99 49.89 0.0M
2022-01-19 47.41 49.29 46.81 49.29 0.1M
2022-01-18 49.44 49.44 47.71 47.71 0.0M
2022-01-17 49.59 49.59 48.46 49.51 0.0M
2022-01-14 51.31 51.47 49.66 49.74 0.0M
2022-01-13 53.34 53.34 51.39 51.84 0.0M
2022-01-12 52.59 53.19 52.14 52.89 0.0M
2022-01-11 52.14 52.67 51.69 52.22 0.0M
2022-01-10 53.49 53.49 51.92 51.92 0.0M
2022-01-07 54.47 54.47 52.97 52.97 0.0M
2022-01-06 54.92 55.15 53.79 54.55 0.0M
2022-01-05 55.52 56.05 55.45 55.67 0.0M
2022-01-04 56.20 56.50 55.30 55.97 0.0M
2022-01-03 54.70 56.35 54.70 55.67 0.0M