Inter Parfums Inc (IPAR) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	115.85	117.85	114.35	115.69	+0.50%	199,600
2026-10-15	115.65	117.85	113.09	115.11	+0.56%	441,900
2026-10-14	113.55	114.60	113.04	114.47	+0.36%	155,600
2026-10-13	113.52	114.29	111.72	114.06	+1.54%	195,900
2026-10-12	112.00	112.81	109.84	112.33	+0.11%	164,100
2026-10-09	112.02	112.70	111.24	112.21	+0.55%	132,100
2026-10-08	110.63	112.39	110.30	111.60	+0.54%	170,700
2026-10-07	112.21	113.49	110.66	111.00	-1.64%	143,600
2026-10-06	115.03	115.71	112.45	112.85	-0.80%	192,100
2026-10-05	113.71	114.14	112.03	113.76	-0.17%	197,700
2026-10-02	113.41	114.13	111.55	113.95	+1.88%	251,400
2026-10-01	110.80	113.95	110.40	111.85	+0.80%	392,000
2026-09-30	115.57	116.61	110.64	110.96	-3.59%	290,200
2026-09-29	117.35	117.75	114.73	115.09	-2.42%	177,000
2026-09-28	117.14	118.67	114.61	117.94	+0.01%	194,300
2026-09-25	115.74	118.72	115.45	117.93	+1.85%	174,700
2026-09-24	117.51	118.73	115.23	115.79	-1.37%	188,800
2026-09-23	119.50	119.75	117.27	117.40	-0.75%	195,200
2026-09-22	115.24	118.50	115.23	118.29	+4.90%	241,000
2026-09-21	112.55	112.93	111.46	112.76	+0.22%	153,100
2026-09-18	110.25	112.92	109.25	112.51	+1.60%	740,900
2026-09-17	113.62	114.00	110.38	110.74	-1.69%	176,200
2026-09-16	110.68	113.19	110.35	112.64	+2.41%	187,300
2026-09-15	110.91	111.14	108.20	109.99	-1.84%	202,800
2026-09-14	112.77	113.36	111.39	112.05	+0.04%	184,100
2026-09-11	111.76	112.19	110.44	112.01	+1.38%	171,800
2026-09-10	111.12	112.55	109.51	110.49	-1.01%	152,100
2026-09-09	111.73	112.25	110.06	111.62	-1.23%	188,900
2026-09-08	115.82	116.20	112.57	113.01	-3.15%	129,100
2026-09-04	112.92	116.93	112.66	116.69	+2.35%	176,700
2026-09-03	117.21	117.21	113.79	114.01	-2.10%	251,700
2026-09-02	117.16	118.55	114.98	116.46	-0.56%	228,800
2026-09-01	117.06	119.05	116.22	117.11	-0.27%	187,200
2026-08-31	117.30	117.48	115.74	117.43	-0.30%	184,000
2026-08-28	118.32	118.65	114.90	117.78	+0.43%	159,000
2026-08-27	115.60	117.74	115.00	117.27	+0.51%	200,100
2026-08-26	117.03	117.68	115.27	116.67	+0.09%	196,500
2026-08-25	116.62	118.18	115.22	116.56	-0.21%	214,300
2026-08-24	115.60	117.60	112.20	116.80	+1.04%	227,800
2026-08-21	115.48	115.79	113.41	115.60	+0.74%	213,900
2026-08-20	115.84	116.49	114.68	114.75	-1.93%	231,700
2026-08-19	115.16	118.33	113.45	117.01	+3.13%	243,000
2026-08-18	111.70	114.09	110.29	113.46	+1.50%	271,800
2026-08-17	113.20	115.08	110.06	111.78	-2.49%	332,400
2026-08-14	113.53	115.63	111.88	114.63	-0.74%	156,700
2026-08-13	118.63	120.86	115.17	115.48	-2.20%	174,100
2026-08-12	120.97	120.97	116.09	118.08	-1.63%	374,900
2026-08-11	119.29	120.91	115.00	120.04	+0.46%	218,700
2026-08-10	117.98	119.55	116.65	119.49	-2.83%	234,300
2026-08-07	118.88	123.12	117.66	122.97	+3.34%	319,200
2026-08-06	123.91	125.14	118.71	119.00	-3.54%	317,700
2026-08-05	124.30	128.28	120.65	123.37	-4.03%	375,600
2026-08-04	124.54	129.00	123.64	128.55	+2.91%	368,200
2026-08-03	126.50	128.06	124.36	124.92	+0.30%	292,200
2026-07-31	124.66	125.21	122.15	124.55	-0.81%	268,800
2026-07-30	126.72	126.77	123.38	125.57	-1.15%	173,900
2026-07-29	126.03	127.70	121.99	127.03	-0.50%	256,300
2026-07-28	127.20	129.29	126.00	127.67	+2.38%	270,500
2026-07-27	123.32	125.00	120.93	124.70	+1.75%	225,100
2026-07-24	120.22	123.59	119.95	122.55	+2.34%	171,500
2026-07-23	119.13	120.28	115.59	119.75	-2.02%	241,000
2026-07-22	122.82	124.48	121.02	122.22	-0.49%	147,300
2026-07-21	123.53	123.77	121.60	122.82	-1.27%	204,500
2026-07-20	123.58	124.77	122.85	124.40	+0.95%	318,600
2026-07-17	122.31	124.95	120.64	123.23	+0.42%	218,400
2026-07-16	120.35	123.14	118.85	122.72	+1.97%	198,200
2026-07-15	117.15	122.11	116.85	120.35	+2.16%	418,700
2026-07-14	118.41	120.10	116.41	117.80	-0.57%	526,700
2026-07-13	119.01	121.59	117.01	118.47	-0.68%	207,900
2026-07-10	118.70	121.66	118.45	119.28	+0.73%	171,300
2026-07-09	115.60	118.67	113.98	118.41	+2.41%	407,300
2026-07-08	121.15	121.20	114.98	115.62	-5.42%	683,800
2026-07-07	121.50	124.33	120.53	122.25	+0.97%	411,100
2026-07-06	119.39	121.35	117.98	121.07	+1.41%	281,400
2026-07-02	116.33	119.75	116.29	119.39	+3.22%	527,000
2026-07-01	112.18	116.15	112.18	115.66	+3.40%	390,600
2026-06-30	108.82	112.36	106.86	111.86	+1.72%	447,100
2026-06-29	107.45	110.12	104.51	109.97	+1.85%	365,000
2026-06-26	104.10	108.69	104.10	107.97	+3.46%	830,900
2026-06-25	103.31	105.00	102.89	104.36	+0.11%	287,400
2026-06-24	100.31	104.70	100.29	104.25	+4.86%	242,800
2026-06-23	98.70	100.31	98.04	99.42	+1.71%	238,100
2026-06-22	98.46	99.51	96.13	97.75	-1.35%	439,000
2026-06-18	97.26	99.98	97.26	99.09	+2.59%	525,300
2026-06-17	100.17	101.38	96.39	96.59	-3.57%	190,500
2026-06-16	99.88	100.99	96.63	100.17	+0.75%	154,300
2026-06-15	101.06	103.13	99.01	99.42	-2.32%	191,500
2026-06-12	100.15	102.51	100.15	101.78	+1.63%	240,200
2026-06-11	98.36	100.85	98.07	100.15	+1.82%	276,900
2026-06-10	96.31	99.50	95.71	98.36	+1.55%	299,300
2026-06-09	92.76	97.02	92.76	96.86	+4.84%	187,700
2026-06-08	91.27	92.90	91.27	92.39	+1.23%	239,500
2026-06-05	88.88	91.57	88.67	91.27	+2.69%	232,300
2026-06-04	89.64	90.33	87.88	88.88	+0.65%	187,600
2026-06-03	91.14	91.53	87.71	88.31	-3.75%	196,300
2026-06-02	92.54	93.65	90.90	91.75	-0.70%	233,200
2026-06-01	95.01	96.20	90.59	92.40	-2.09%	351,900
2026-05-29	96.25	97.00	94.31	94.37	-2.11%	175,300
2026-05-28	94.48	96.84	92.76	96.40	+1.35%	178,300
2026-05-27	93.31	96.55	93.31	95.12	+2.63%	223,400
2026-05-26	92.82	93.09	91.87	92.68	+0.05%	158,600
2026-05-22	91.55	94.96	91.42	92.63	+1.61%	347,700
2026-05-21	89.51	91.60	88.45	91.16	+0.99%	260,500
2026-05-20	86.51	90.38	85.62	90.27	+4.37%	249,100
2026-05-19	87.80	88.39	86.22	86.49	-1.00%	203,500
2026-05-18	86.16	88.66	86.12	87.36	+1.39%	216,800
2026-05-15	87.94	87.94	85.62	86.16	-1.78%	175,200
2026-05-14	89.05	89.88	87.64	87.72	-1.17%	164,200
2026-05-13	89.93	91.31	86.72	88.76	-1.56%	247,700
2026-05-12	90.90	91.67	89.60	90.17	-0.09%	361,000
2026-05-11	94.28	94.28	90.10	90.25	-4.48%	353,900
2026-05-08	94.28	95.44	93.61	94.48	+0.61%	192,500
2026-05-07	93.97	94.68	91.63	93.91	-0.95%	277,000
2026-05-06	96.03	97.12	91.10	94.81	+3.39%	351,300
2026-05-05	89.73	92.17	89.52	91.70	+2.20%	304,800
2026-05-04	91.21	92.08	89.59	89.73	-2.18%	168,100
2026-05-01	92.33	93.14	91.07	91.73	+0.56%	236,200
2026-04-30	89.60	91.50	88.27	91.22	+0.88%	214,700
2026-04-29	91.40	92.31	89.73	90.42	-1.90%	234,800
2026-04-28	91.83	94.60	91.11	92.17	+0.98%	354,100
2026-04-27	91.37	93.04	90.75	91.28	+0.10%	384,000
2026-04-24	91.65	92.78	89.88	91.19	+0.04%	315,000
2026-04-23	91.83	93.30	90.60	91.15	-0.88%	146,300
2026-04-22	94.88	95.30	91.43	91.96	-3.40%	238,700
2026-04-21	98.01	98.72	95.08	95.20	-2.87%	177,000
2026-04-20	98.30	98.74	96.84	98.01	-0.83%	157,200
2026-04-17	95.11	99.00	95.11	98.83	+5.10%	241,900
2026-04-16	93.24	95.08	93.24	94.03	+0.13%	201,400
2026-04-15	96.00	96.16	93.49	93.91	-2.30%	156,400
2026-04-14	95.57	96.93	95.57	96.12	+0.66%	150,700
2026-04-13	92.93	95.50	92.09	95.49	+2.68%	248,900
2026-04-10	91.68	93.21	91.02	93.00	+1.44%	211,000
2026-04-09	89.67	92.19	88.52	91.68	+1.25%	218,400
2026-04-08	94.00	94.25	90.33	90.55	+0.23%	386,400
2026-04-07	90.46	90.88	89.10	90.34	-0.36%	447,600
2026-04-06	90.06	91.14	87.86	90.67	+0.07%	379,800
2026-04-02	91.59	92.32	89.09	90.61	-2.09%	435,500
2026-04-01	90.87	93.32	90.80	92.54	+1.87%	263,900
2026-03-31	90.88	91.00	88.49	90.84	+0.44%	303,600
2026-03-30	90.94	91.77	90.10	90.44	-0.10%	232,600
2026-03-27	91.00	92.64	88.01	90.53	-1.04%	364,900
2026-03-26	90.56	92.24	90.56	91.48	+0.24%	216,900
2026-03-25	90.33	91.74	89.86	91.26	+1.25%	242,000
2026-03-24	89.88	91.24	89.43	90.13	-0.62%	206,500
2026-03-23	91.65	93.00	90.40	90.69	+0.81%	261,800
2026-03-20	89.78	90.91	89.06	89.96	+0.17%	993,800
2026-03-19	87.55	90.39	87.33	89.81	+1.94%	206,900
2026-03-18	89.40	93.04	88.04	88.10	-2.34%	253,900
2026-03-17	91.90	93.99	90.00	90.21	-1.09%	204,300
2026-03-16	91.81	92.93	90.99	91.20	-0.32%	223,400
2026-03-13	91.74	96.21	90.26	91.49	+0.74%	256,100
2026-03-12	92.88	92.88	89.07	90.82	-3.28%	188,600
2026-03-11	93.81	94.62	92.22	93.90	-0.13%	182,700
2026-03-10	92.67	94.99	92.66	94.02	+0.93%	212,300
2026-03-09	93.21	93.54	90.36	93.15	-1.51%	232,600
2026-03-06	95.74	95.74	93.45	94.58	-1.36%	205,000
2026-03-05	93.88	96.75	93.36	95.88	+1.89%	359,600
2026-03-04	95.50	96.21	90.51	94.10	-1.47%	418,400
2026-03-03	97.51	97.92	93.87	95.50	-3.71%	303,400
2026-03-02	99.14	99.63	97.26	99.18	-1.59%	275,400
2026-02-27	103.09	103.11	99.85	100.78	-3.28%	339,400
2026-02-26	102.52	105.00	102.15	104.20	+2.55%	259,000
2026-02-25	102.40	102.40	96.50	101.61	-1.32%	519,600
2026-02-24	101.63	103.74	100.85	102.97	+1.25%	212,500
2026-02-23	102.84	103.03	98.94	101.70	-1.65%	289,500
2026-02-20	101.18	103.80	100.11	103.41	+2.23%	179,200
2026-02-19	101.22	103.80	100.69	101.15	+0.02%	367,100
2026-02-18	101.08	102.07	99.49	101.13	+0.38%	211,800
2026-02-17	102.77	102.79	100.24	100.75	-1.46%	154,900
2026-02-13	100.71	103.32	100.17	102.24	+1.87%	153,400
2026-02-12	100.93	102.40	100.15	100.36	-0.56%	282,000
2026-02-11	100.90	101.08	99.17	100.93	+0.33%	120,000
2026-02-10	100.10	103.06	99.05	100.60	+0.55%	223,300
2026-02-09	102.26	102.68	98.38	100.05	-2.27%	279,200
2026-02-06	101.00	103.64	101.00	102.37	+1.40%	376,000
2026-02-05	100.41	102.06	99.50	100.96	+0.71%	274,600
2026-02-04	98.53	101.57	98.44	100.25	+2.42%	148,000
2026-02-03	97.34	99.37	96.68	97.88	-0.26%	272,000
2026-02-02	97.68	99.39	96.99	98.14	+0.58%	149,800
2026-01-30	95.57	97.86	95.57	97.57	+2.11%	198,900
2026-01-29	95.39	97.92	93.39	95.55	+0.33%	266,600
2026-01-28	97.74	97.74	94.81	95.24	-1.54%	125,100
2026-01-27	97.83	98.31	96.55	96.73	-1.59%	203,500
2026-01-26	98.56	98.66	96.19	98.29	-0.48%	218,600
2026-01-23	97.52	99.30	97.08	98.76	+0.89%	141,600
2026-01-22	96.83	100.13	95.09	97.89	+5.85%	309,300
2026-01-21	91.52	92.63	90.88	92.48	+1.29%	213,800
2026-01-20	88.83	91.35	88.73	91.30	+1.52%	175,500
2026-01-16	90.01	92.00	88.72	89.93	-0.54%	196,400
2026-01-15	90.44	91.31	88.32	90.42	-0.41%	211,400
2026-01-14	87.98	90.93	87.64	90.79	+3.42%	213,700
2026-01-13	89.29	89.95	87.65	87.79	-1.69%	234,700
2026-01-12	88.24	89.78	86.70	89.30	+1.04%	288,300
2026-01-09	88.29	90.01	86.93	88.38	+0.20%	208,900
2026-01-08	84.83	88.65	84.83	88.20	+3.09%	141,500
2026-01-07	87.89	87.93	84.98	85.56	-2.65%	204,800
2026-01-06	85.75	88.38	85.75	87.89	+2.62%	285,600
2026-01-05	85.05	87.89	85.05	85.65	+0.25%	374,300
2026-01-02	85.08	86.16	84.10	85.44	+0.72%	383,900
2025-12-31	84.34	85.45	84.34	84.83	+0.22%	324,200
2025-12-30	84.55	85.36	84.16	84.64	-0.04%	209,100
2025-12-29	85.49	86.18	84.54	84.67	-1.14%	295,000
2025-12-26	84.88	86.10	84.79	85.65	+0.45%	187,300
2025-12-24	84.01	85.89	84.01	85.27	+1.20%	129,600
2025-12-23	84.25	85.52	82.97	84.26	+0.08%	205,400
2025-12-22	83.83	85.11	83.49	84.19	+0.02%	557,300
2025-12-19	83.30	84.18	81.93	84.17	+0.50%	662,400
2025-12-18	85.22	85.77	83.10	83.75	-1.62%	237,900
2025-12-17	83.55	86.37	83.55	85.13	+1.89%	266,500
2025-12-16	83.68	86.11	82.99	83.55	+0.44%	448,800
2025-12-15	83.62	84.45	82.32	83.18	-1.21%	289,100
2025-12-12	83.35	84.46	82.69	84.20	+1.68%	254,200
2025-12-11	82.74	84.52	82.59	82.81	-0.04%	232,000
2025-12-10	81.94	83.93	81.50	82.84	+1.27%	509,000
2025-12-09	81.65	83.59	81.09	81.80	+0.64%	247,100
2025-12-08	82.86	83.05	81.05	81.28	-1.78%	334,400
2025-12-05	81.74	83.61	81.41	82.75	+0.75%	210,900
2025-12-04	82.55	83.10	81.60	82.13	+0.11%	165,500
2025-12-03	80.75	82.38	80.75	82.04	+1.60%	337,000
2025-12-02	81.77	82.07	79.50	80.75	-0.10%	299,900
2025-12-01	80.67	82.10	80.08	80.83	-0.54%	258,800
2025-11-28	80.86	81.47	80.51	81.27	+0.43%	148,100
2025-11-26	80.10	81.63	80.07	80.92	+0.76%	347,600
2025-11-25	80.38	82.36	79.76	80.31	+0.93%	371,600
2025-11-24	81.00	81.32	79.37	79.57	-1.29%	341,700
2025-11-21	82.38	83.98	79.91	80.61	-0.49%	446,000
2025-11-20	80.94	82.19	78.52	81.01	+0.92%	426,800
2025-11-19	83.32	84.08	77.21	80.27	-6.46%	563,200
2025-11-18	84.00	86.45	83.13	85.81	+2.37%	334,500
2025-11-17	87.30	87.44	83.58	83.82	-4.13%	278,600
2025-11-14	87.46	88.69	86.09	87.43	-0.06%	212,700
2025-11-13	88.50	90.12	87.15	87.48	-1.22%	148,200
2025-11-12	87.76	89.20	87.10	88.56	+1.02%	179,800
2025-11-11	87.82	88.28	86.66	87.67	+0.72%	245,300
2025-11-10	87.50	88.92	86.17	87.04	-0.39%	302,000
2025-11-07	87.63	88.28	86.50	87.38	-0.41%	201,500
2025-11-06	90.08	92.31	86.84	87.74	-3.85%	207,100
2025-11-05	89.22	92.20	88.93	91.25	+1.86%	225,600
2025-11-04	90.27	90.76	88.83	89.58	-1.10%	243,400
2025-11-03	88.98	90.89	87.47	90.58	+1.60%	345,900
2025-10-31	88.87	89.63	87.64	89.15	-0.29%	233,300
2025-10-30	91.31	92.84	89.31	89.41	-2.50%	216,200
2025-10-29	95.22	96.09	91.35	91.70	-4.39%	204,600
2025-10-28	94.78	96.12	93.10	95.91	-0.07%	255,600
2025-10-27	96.69	96.97	95.27	95.98	-0.53%	213,100
2025-10-24	98.37	99.12	95.97	96.49	-1.55%	184,300
2025-10-23	99.17	99.78	97.77	98.01	-1.02%	220,400
2025-10-22	99.23	100.73	98.33	99.02	-0.21%	202,700
2025-10-21	97.81	99.97	96.93	99.23	+0.40%	229,500
2025-10-20	98.69	99.06	96.93	98.83	+0.47%	254,500

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+13.90%). Pire mois : Mars (-12.05%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+11.88%
Févr+1.29%
Mars-12.05%
Avr-2.78%
Mai+13.90%
Juin+8.69%
Juil-1.29%
Août-4.43%
Sept-9.45%
Oct-5.41%
Nov-10.28%
Déc+4.95%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Inter Parfums Inc (IPAR) ?

115.69 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de IPAR ?

Plus haut à 129.29 et plus bas à 77.21 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Inter Parfums Inc ?

Historiquement, le mois le plus fort de IPAR a été Mai (moyenne +13.90%) et le plus faible Mars (moyenne -12.05%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.