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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 02, 2025	42.1	42.05	42.05	42.1	42.05	10
September 01, 2025	42.05	42.05	42.05	42.05	42.05	0
August 29, 2025	42.09	42.05	42.05	42.09	42.05	108
August 28, 2025	41.75	41.75	41.75	41.75	41.75	100
August 27, 2025	41.65	41.65	41.65	41.65	41.65	131
August 26, 2025	42.11	41.98	41.98	42.11	41.96	131
August 25, 2025	41.94	41.94	41.94	41.94	41.94	114
August 22, 2025	41.94	41.94	41.94	41.94	41.94	114
August 21, 2025	40.4	41.4	41.4	41.4	40.4	114
August 20, 2025	40.3	40.51	40.51	40.51	40.3	217
August 19, 2025	40.21	40.23	40.23	40.23	40.21	119
August 18, 2025	40.51	40.51	40.51	40.51	40.51	118
August 15, 2025	40.42	39.86	39.86	40.42	39.85	118
August 14, 2025	40.45	41.15	40.75	41.15	40.45	107
August 13, 2025	41.48	41.1	40.7	41.48	41.1	333
August 12, 2025	40.42	40.77	40.38	40.89	40.42	536
August 11, 2025	40.47	40.47	40.08	40.47	40.47	0
August 08, 2025	41.15	41.15	40.75	41.15	41.15	0
August 07, 2025	40.55	40.71	40.32	40.81	40.55	75
August 06, 2025	39.58	39.64	39.26	39.64	39.58	91
August 05, 2025	39.51	39.6	39.22	39.6	39.51	128
August 04, 2025	41.19	41.19	40.73	41.19	41.19	0
August 01, 2025	41.19	41.19	40.79	41.19	41.19	148
July 31, 2025	46.15	43.61	43.19	46.15	43.61	2,274
July 30, 2025	47.01	47.11	46.66	47.11	47.01	114
July 29, 2025	47.6	47.6	47.14	47.6	47.6	0
July 28, 2025	45.1	45.1	44.59	45.1	45.1	0
July 25, 2025	45.1	45.1	45.1	45.1	45.1	0
July 24, 2025	45.51	45.1	45.1	45.51	45.02	820
July 23, 2025	45.25	45.87	45.87	45.87	45.25	204
July 22, 2025	44.16	44.29	44.29	44.29	44.16	110
July 21, 2025	43.97	43.97	43.97	43.97	43.97	175
July 18, 2025	43.7	43.11	43.11	43.7	43.11	175
July 17, 2025	43.89	43.89	43.89	43.89	43.89	79
July 16, 2025	44.22	44.22	44.22	44.22	44.22	79
July 15, 2025	44.4	44.66	44.66	44.66	44.4	224
July 14, 2025	44.5	44.5	44.5	44.5	44.5	0
July 11, 2025	44.55	44.57	44.57	44.57	44.52	26
July 10, 2025	44.33	44.9	44.9	44.94	44.33	76
July 09, 2025	43	43.14	43.14	43.26	42.99	388
July 08, 2025	42.97	42.97	42.97	42.97	42.97	79

International Paper Company (INP.DE) XETRA