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
2023-12-29 46.27 46.27 45.82 45.82 0.0M
2023-12-28 45.82 46.18 45.73 46.00 0.0M
2023-12-27 45.82 46.00 45.45 45.82 0.0M
2023-12-22 45.45 45.91 44.91 45.91 0.0M
2023-12-21 45.82 45.82 45.18 45.64 0.0M
2023-12-20 45.82 46.18 45.55 45.91 0.0M
2023-12-19 45.36 46.09 45.36 45.82 0.0M
2023-12-18 45.32 45.55 44.64 45.45 0.0M
2023-12-15 45.23 45.73 44.91 45.64 0.0M
2023-12-14 45.73 46.64 45.64 45.73 0.1M
2023-12-13 45.14 45.55 44.73 44.95 0.0M
2023-12-12 46.09 46.09 44.64 45.23 0.0M
2023-12-11 46.09 46.09 45.09 46.00 0.0M
2023-12-08 45.00 46.45 44.86 46.09 0.0M
2023-12-07 44.82 44.95 44.32 44.82 0.0M
2023-12-06 45.14 45.73 44.86 45.00 0.0M
2023-12-05 44.68 45.45 44.68 45.23 0.0M
2023-12-04 45.45 45.73 44.32 44.68 0.0M
2023-12-01 44.91 45.64 44.68 45.45 0.1M
2023-11-30 44.41 44.95 44.18 44.82 0.1M
2023-11-29 44.14 44.77 43.91 44.55 0.0M
2023-11-28 44.73 44.73 43.59 44.14 0.1M
2023-11-27 45.09 45.18 44.32 44.82 0.1M
2023-11-24 43.45 44.50 42.82 44.36 0.1M
2023-11-23 43.95 44.23 43.23 43.64 0.1M
2023-11-22 42.00 44.41 42.00 44.00 0.1M
2023-11-21 41.68 41.86 41.45 41.77 0.0M
2023-11-20 41.32 42.23 41.32 41.68 0.0M
2023-11-17 41.00 41.55 41.00 41.23 0.0M
2023-11-16 40.86 41.41 40.55 40.91 0.0M
2023-11-15 41.64 42.23 41.41 41.91 0.0M
2023-11-14 40.41 41.59 40.23 41.59 0.0M
2023-11-13 41.18 41.18 40.09 40.41 0.0M
2023-11-10 41.77 42.09 40.82 41.14 0.0M
2023-11-09 42.32 42.36 41.55 41.95 0.0M
2023-11-08 41.23 42.59 40.95 42.32 0.1M
2023-11-07 40.73 41.55 40.50 41.32 0.0M
2023-11-06 41.91 42.14 40.82 40.82 0.0M
2023-11-03 41.91 42.55 41.64 41.95 0.0M
2023-11-02 41.27 42.59 41.18 41.64 0.1M
2023-11-01 40.59 41.14 40.18 41.14 0.0M
2023-10-31 40.00 40.95 39.86 40.50 0.0M
2023-10-30 38.68 39.95 38.45 39.91 0.0M
2023-10-27 38.82 39.00 38.41 38.41 0.0M
2023-10-26 39.36 39.41 38.82 38.82 0.0M
2023-10-25 40.00 40.27 39.45 39.55 0.1M
2023-10-24 40.00 42.05 37.91 39.91 0.1M
2023-10-23 42.82 42.82 42.00 42.50 0.0M
2023-10-20 43.18 43.68 42.77 42.86 0.0M
2023-10-19 43.59 44.23 43.32 43.59 0.0M
2023-10-18 43.59 43.86 43.18 43.82 0.0M
2023-10-17 44.05 44.05 43.00 43.59 0.0M
2023-10-16 43.77 44.05 43.27 44.05 0.0M
2023-10-13 44.86 44.86 43.73 43.77 0.0M
2023-10-12 45.82 45.91 44.68 44.86 0.0M
2023-10-11 45.91 45.91 44.68 45.64 0.1M
2023-10-10 45.45 46.73 45.45 46.45 0.0M
2023-10-09 46.27 46.27 45.18 45.32 0.0M
2023-10-06 46.55 46.64 45.91 46.36 0.0M
2023-10-05 46.64 47.09 46.27 46.55 0.0M
2023-10-04 46.73 47.00 46.18 46.55 0.0M
2023-10-03 47.18 47.64 46.64 46.82 0.0M
2023-10-02 48.00 48.09 46.91 47.27 0.1M
2023-09-29 48.09 48.55 47.64 47.82 0.1M
2023-09-28 47.36 48.18 47.27 47.55 0.0M
2023-09-27 47.55 47.91 47.18 47.36 0.0M
2023-09-26 47.09 47.64 46.82 47.27 0.0M
2023-09-25 48.91 48.91 47.27 47.36 0.0M
2023-09-22 48.73 49.00 48.27 48.91 0.0M
2023-09-21 49.00 49.73 48.73 48.73 0.0M
2023-09-20 47.55 49.27 47.36 49.27 0.0M
2023-09-19 47.55 48.09 47.09 47.45 0.0M
2023-09-18 48.18 48.55 47.64 47.64 0.0M
2023-09-15 47.64 48.45 47.45 48.18 0.0M
2023-09-14 46.73 47.55 46.55 47.18 0.0M
2023-09-13 47.36 47.91 47.00 47.36 0.0M
2023-09-12 48.64 49.82 45.91 47.82 0.1M
2023-09-11 49.55 50.27 48.27 48.27 0.1M
2023-09-08 49.91 50.27 49.09 49.36 0.0M
2023-09-07 49.09 50.36 48.82 49.18 0.1M
2023-09-06 53.45 53.45 48.18 49.18 0.2M
2023-09-05 55.00 55.18 54.18 54.27 0.0M
2023-09-04 55.18 55.55 55.00 55.09 0.0M
2023-09-01 55.45 55.64 55.00 55.00 0.0M
2023-08-31 55.55 55.64 55.09 55.45 0.0M
2023-08-30 55.64 55.82 55.36 55.64 0.0M
2023-08-29 55.45 55.82 55.36 55.55 0.0M
2023-08-28 55.00 55.36 54.82 55.00 0.0M
2023-08-25 54.55 55.64 54.55 54.73 0.0M
2023-08-24 55.27 56.00 54.64 54.73 0.0M
2023-08-23 54.64 54.91 54.36 54.73 0.0M
2023-08-22 54.55 55.27 54.36 54.73 0.0M
2023-08-21 54.55 55.09 54.36 54.36 0.0M
2023-08-18 55.00 55.00 53.82 54.36 0.0M
2023-08-17 54.91 55.64 54.45 54.91 0.0M
2023-08-16 55.09 55.64 55.09 55.18 0.0M
2023-08-15 56.18 56.18 55.18 55.18 0.0M
2023-08-14 55.73 56.36 55.73 56.18 0.0M
2023-08-11 56.64 56.82 55.73 55.73 0.0M
2023-08-10 56.55 57.00 55.73 56.91 0.0M
2023-08-09 56.82 57.18 56.27 56.36 0.0M
2023-08-08 56.82 57.00 56.18 56.55 0.0M
2023-08-07 57.45 57.64 56.91 57.00 0.0M
2023-08-04 58.36 58.55 57.09 57.45 0.0M
2023-08-03 57.27 58.18 56.82 58.09 0.0M
2023-08-02 58.18 58.45 57.27 57.45 0.0M
2023-08-01 59.55 59.73 58.36 58.55 0.0M
2023-07-31 59.18 60.09 58.91 59.64 0.0M
2023-07-28 56.91 59.18 56.55 59.18 0.0M
2023-07-27 57.91 58.00 57.00 57.00 0.0M
2023-07-26 57.82 58.91 57.09 57.27 0.0M
2023-07-25 57.36 58.09 56.64 57.82 0.0M
2023-07-24 57.09 57.27 56.82 57.09 0.0M
2023-07-21 56.91 57.45 56.82 57.27 0.0M
2023-07-20 57.18 57.18 56.64 56.91 0.0M
2023-07-19 57.45 57.64 57.00 57.27 0.0M
2023-07-18 57.91 58.00 57.00 57.45 0.0M
2023-07-17 58.00 58.00 57.18 57.91 0.0M
2023-07-14 58.09 58.27 57.64 58.18 0.0M
2023-07-13 58.36 58.91 58.09 58.18 0.0M
2023-07-12 57.45 58.55 57.36 58.18 0.0M
2023-07-11 57.45 58.18 56.82 57.00 0.0M
2023-07-10 56.36 57.36 56.18 57.18 0.0M
2023-07-07 56.82 57.45 56.64 56.82 0.0M
2023-07-06 58.45 58.45 56.82 56.82 0.0M
2023-07-05 58.91 59.45 58.36 58.64 0.0M
2023-07-04 57.73 59.64 57.73 59.18 0.0M
2023-07-03 59.82 59.91 57.27 57.82 0.0M
2023-06-30 58.27 59.73 57.91 59.36 0.0M
2023-06-29 57.09 58.27 56.73 58.18 0.0M
2023-06-28 55.91 57.36 55.73 57.27 0.0M
2023-06-27 59.55 60.18 55.45 55.73 0.1M
2023-06-26 59.42 59.42 58.68 58.68 0.0M
2023-06-23 59.09 59.09 58.68 58.93 0.0M
2023-06-22 59.17 59.17 58.43 59.09 0.0M
2023-06-21 58.84 59.67 58.68 59.17 0.0M
2023-06-20 58.84 59.34 58.18 59.01 0.0M
2023-06-19 59.09 59.17 58.43 58.84 0.0M
2023-06-16 58.26 59.34 57.85 59.09 0.0M
2023-06-15 58.02 58.35 57.11 58.02 0.0M
2023-06-14 58.60 58.84 57.85 58.10 0.0M
2023-06-13 58.26 59.26 57.93 58.60 0.0M
2023-06-12 58.60 59.75 57.77 58.18 0.1M
2023-06-09 57.27 58.10 56.86 58.02 0.0M
2023-06-08 55.70 57.27 55.45 56.86 0.0M
2023-06-07 56.36 56.45 55.54 55.62 0.0M
2023-06-06 56.36 57.44 56.20 56.36 0.0M
2023-06-05 57.69 57.69 55.12 56.20 0.0M
2023-06-02 56.36 58.02 56.20 57.52 0.1M
2023-06-01 55.54 56.28 55.45 56.20 0.0M
2023-05-31 53.88 55.37 53.64 55.29 0.0M
2023-05-30 55.12 55.12 54.05 54.30 0.0M
2023-05-29 55.12 55.21 54.79 55.04 0.0M
2023-05-26 54.05 55.12 53.80 54.96 0.0M
2023-05-25 55.12 55.21 53.80 53.80 0.0M
2023-05-24 56.12 56.20 55.04 55.12 0.0M
2023-05-23 57.19 57.19 54.96 56.20 0.0M
2023-05-22 57.52 58.02 57.44 57.44 0.0M
2023-05-19 57.27 57.60 57.19 57.36 0.0M
2023-05-18 57.44 57.77 57.19 57.19 0.0M
2023-05-17 57.19 57.60 57.02 57.02 0.0M
2023-05-16 57.85 57.85 57.11 57.19 0.0M
2023-05-15 58.26 58.26 57.69 57.85 0.0M
2023-05-12 58.35 58.51 57.69 58.02 0.0M
2023-05-11 57.85 58.35 57.77 57.85 0.0M
2023-05-10 58.35 58.35 57.44 58.10 0.0M
2023-05-09 58.84 59.75 58.26 58.35 0.0M
2023-05-08 58.84 58.84 58.02 58.68 0.0M
2023-05-05 58.68 59.09 58.35 58.84 0.0M
2023-05-04 58.43 58.51 57.60 58.51 0.0M
2023-05-03 58.60 59.01 57.69 58.51 0.0M
2023-05-02 59.67 59.67 58.18 58.26 0.1M
2023-04-28 60.33 60.33 59.01 59.50 0.0M
2023-04-27 59.67 60.74 59.59 60.17 0.0M
2023-04-26 59.59 59.83 58.76 59.67 0.0M
2023-04-25 60.66 60.83 59.67 59.67 0.0M
2023-04-24 61.74 61.82 60.66 60.91 0.0M
2023-04-21 59.92 61.98 59.92 61.90 0.0M
2023-04-20 59.92 60.17 58.84 59.83 0.0M
2023-04-19 58.68 60.17 58.51 59.42 0.0M
2023-04-18 57.52 58.10 56.94 58.10 0.0M
2023-04-17 56.86 58.35 56.78 57.52 0.0M
2023-04-14 56.53 57.02 56.45 56.86 0.0M
2023-04-13 55.95 57.44 55.79 56.45 0.1M
2023-04-12 56.45 56.69 55.95 55.95 0.0M
2023-04-11 56.86 57.19 55.70 56.78 0.1M
2023-04-06 58.51 58.60 56.61 56.69 0.1M
2023-04-05 59.26 59.75 58.43 58.68 0.1M
2023-04-04 57.85 59.01 57.85 58.84 0.0M
2023-04-03 57.27 57.69 56.69 57.27 0.0M
2023-03-31 56.20 57.36 56.12 57.27 0.0M
2023-03-30 55.87 56.36 55.79 56.20 0.0M
2023-03-29 56.03 56.20 55.12 55.62 0.1M
2023-03-28 56.20 56.45 55.54 55.70 0.1M
2023-03-27 55.79 56.86 55.54 56.03 0.0M
2023-03-24 55.62 55.62 54.79 55.21 0.0M
2023-03-23 54.79 55.70 54.46 55.62 0.1M
2023-03-22 55.21 55.37 54.38 54.96 0.0M
2023-03-21 55.21 55.70 54.96 55.21 0.0M
2023-03-20 53.80 54.88 52.89 54.71 0.0M
2023-03-17 54.79 55.04 53.47 53.80 0.0M
2023-03-16 53.06 54.71 52.07 54.63 0.0M
2023-03-15 52.98 53.22 51.74 52.48 0.0M
2023-03-14 51.74 52.98 51.65 52.73 0.1M
2023-03-13 53.55 53.55 51.57 51.57 0.1M
2023-03-10 52.81 53.88 52.40 53.55 0.0M
2023-03-09 53.47 53.64 53.06 53.14 0.0M
2023-03-08 53.22 54.21 53.22 53.47 0.0M
2023-03-07 53.88 54.38 53.22 53.22 0.0M
2023-03-06 54.55 54.79 54.05 54.05 0.0M
2023-03-03 55.45 55.62 54.05 54.30 0.0M
2023-03-02 54.63 55.21 53.39 55.21 0.0M
2023-03-01 51.49 55.54 49.59 54.96 0.1M
2023-02-28 51.16 52.07 50.91 52.07 0.1M
2023-02-27 50.83 51.49 50.74 51.24 0.0M
2023-02-24 51.16 51.49 50.66 50.74 0.0M
2023-02-23 50.83 51.57 50.74 51.16 0.0M
2023-02-22 50.58 50.91 50.33 50.83 0.0M
2023-02-21 50.00 50.58 49.59 50.58 0.0M
2023-02-20 51.07 51.07 50.00 50.08 0.0M
2023-02-17 51.57 51.57 50.91 50.99 0.0M
2023-02-16 51.90 52.15 51.57 52.15 0.0M
2023-02-15 51.49 52.31 51.32 51.82 0.0M
2023-02-14 51.65 51.98 51.32 51.57 0.0M
2023-02-13 50.99 51.74 50.83 51.57 0.0M
2023-02-10 50.91 50.99 50.41 50.83 0.0M
2023-02-09 50.91 51.57 50.83 50.99 0.0M
2023-02-08 51.07 51.32 50.58 50.74 0.0M
2023-02-07 50.83 50.83 50.25 50.83 0.0M
2023-02-06 51.32 51.32 50.50 50.83 0.0M
2023-02-03 50.08 51.57 49.83 51.57 0.1M
2023-02-02 50.17 50.74 49.83 50.08 0.0M
2023-02-01 49.67 50.33 49.50 49.75 0.0M
2023-01-31 49.83 50.25 49.59 49.67 0.0M
2023-01-30 49.67 50.17 49.17 50.00 0.0M
2023-01-27 49.83 50.33 49.42 49.75 0.0M
2023-01-26 49.26 50.08 49.17 49.83 0.0M
2023-01-25 50.50 50.58 48.84 48.93 0.1M
2023-01-24 51.65 51.65 50.17 50.99 0.1M
2023-01-23 51.07 51.40 50.66 51.40 0.0M
2023-01-20 50.33 50.99 50.08 50.99 0.0M
2023-01-19 50.74 51.16 49.92 50.33 0.0M
2023-01-18 50.33 51.40 50.25 50.91 0.0M
2023-01-17 50.58 50.58 49.92 50.50 0.0M
2023-01-16 50.08 50.74 50.00 50.58 0.0M
2023-01-13 50.08 50.17 48.93 49.92 0.1M
2023-01-12 50.33 50.74 49.17 50.08 0.1M
2023-01-11 50.33 51.24 50.08 50.25 0.1M
2023-01-10 51.32 51.65 50.00 50.17 0.0M
2023-01-09 50.91 51.74 50.74 51.49 0.0M
2023-01-06 50.83 50.91 49.67 50.50 0.0M
2023-01-05 48.68 50.08 47.85 50.08 0.1M
2023-01-04 47.36 48.18 47.27 47.93 0.0M
2023-01-03 47.36 47.60 46.69 47.19 0.0M
2023-01-02 46.61 47.93 46.28 47.36 0.1M