International Paper Company - INP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 25, 2025	31.51	31.51	31.51	31.51	31.51	0
November 24, 2025	31.51	31.51	31.51	31.51	31.51	0
November 21, 2025	31.51	31.51	31.51	31.51	31.51	7
November 20, 2025	31.92	31.39	31.39	31.92	31.39	26
November 19, 2025	31.9	31.36	31.36	31.9	31.36	320
November 18, 2025	31.87	31.91	31.91	31.93	31.87	270
November 17, 2025	32.15	31.79	31.79	32.15	31.79	500
November 14, 2025	32.26	31.95	31.95	32.26	31.95	2
November 13, 2025	33.24	33.1	33.1	33.24	33.1	165
November 12, 2025	33.58	33.58	33.58	33.58	33.58	61
November 11, 2025	32.97	33.02	33.02	33.02	32.97	61
November 10, 2025	33.23	33.23	33.23	33.23	33.23	26
November 07, 2025	31.29	31.29	31.29	31.29	31.29	0
November 06, 2025	31.29	31.29	31.29	31.29	31.29	30
November 05, 2025	31.55	31.55	31.55	31.55	31.55	30
November 04, 2025	31.98	31.87	31.87	31.98	31.87	30
November 03, 2025	32.25	32.19	32.19	32.25	32.19	44
October 31, 2025	33.35	33.98	33.98	33.98	33.35	186
October 30, 2025	34.15	33.51	33.51	34.15	33.51	2,677
October 29, 2025	40.3	40.21	40.21	40.3	40.13	377
October 28, 2025	41.1	41.1	41.1	41.1	41.1	600
October 27, 2025	41.51	41.51	41.51	41.51	41.51	600
October 24, 2025	42.41	42.03	42.03	42.41	42.03	600
October 23, 2025	41.32	41.32	41.32	41.32	41.32	6
October 22, 2025	41.58	41.58	41.58	41.58	41.58	6
October 21, 2025	40.33	40.33	40.33	40.33	40.33	0
October 20, 2025	40.33	40.33	40.33	40.33	40.33	118
October 17, 2025	40.06	39.89	39.89	40.06	39.89	118
October 16, 2025	39.97	39.97	39.97	39.97	39.97	130
October 15, 2025	40.41	40.13	40.13	40.41	40.13	130
October 14, 2025	40.02	40.02	40.02	40.02	40.02	1
October 13, 2025	39.88	39.88	39.88	39.88	39.88	1
October 10, 2025	39.54	39.4	39.4	39.54	39.4	2
October 09, 2025	40.16	40.16	40.16	40.16	40.16	1
October 08, 2025	40.1	40.1	40.1	40.1	40.1	1
October 07, 2025	39.89	39.48	39.48	39.89	39.48	1
October 06, 2025	39.92	39.92	39.92	39.92	39.92	0
October 03, 2025	39.92	39.92	39.92	39.92	39.92	2
October 02, 2025	39.64	39.64	39.64	39.64	39.64	2
October 01, 2025	39.54	39.58	39.58	39.58	39.54	2
September 30, 2025	38.97	38.97	38.97	38.97	38.97	300
September 29, 2025	39.23	39.23	39.23	39.23	39.23	300
September 26, 2025	38.82	38.78	38.78	38.82	38.78	111
September 25, 2025	39.28	39.11	39.11	39.28	38.92	29
September 24, 2025	39.59	39.44	39.44	39.59	39.44	12
September 23, 2025	39.43	39.43	39.43	39.43	39.43	28
September 22, 2025	39.42	39.61	39.61	39.61	39.42	28
September 19, 2025	39.41	39.41	39.41	39.41	39.41	157
September 18, 2025	40.1	40.24	40.24	40.24	40.1	421
September 17, 2025	39.54	39.59	39.59	39.59	39.51	421
September 16, 2025	38.66	38.66	38.66	38.66	38.66	200
September 15, 2025	39.1	38.93	38.93	39.1	38.93	199
September 12, 2025	39.23	39.23	39.23	39.23	39.23	17
September 11, 2025	39.61	39.61	39.61	39.61	39.61	0
September 10, 2025	40	39.99	39.99	40	39.99	17
September 09, 2025	40.08	40.08	40.08	40.08	40.08	10
September 08, 2025	40	40	40	40	40	10
September 05, 2025	40.99	40.99	40.99	40.99	40.99	10
September 04, 2025	41.09	41.09	41.09	41.09	41.09	10
September 03, 2025	41.46	41.46	41.46	41.46	41.46	10

International Paper Company (INP.DE) XETRA