Interparfums SA (ITP.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 57 out of 100 (momentum 95 · quality 70 · valuation 48), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +14.3% vs the 50-day and +39.4% vs the 200-day average, 0.9% below the 52-week high and +74.8% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Interparfums SA trades 14.3% above its 50-day and 39.4% above its 200-day moving average. (as of 2026-11-02)

Interparfums SA develops, makes and distributes perfumes and cosmetics, selling across Europe, North and South America, Asia, the Middle East and Africa. It also handles related fashion goods and licenses well-known names such as Boucheron, Coach, Jimmy Choo, Karl Lagerfeld, Lacoste, Lanvin, Moncler, Montblanc, Rochas and Van Cleef & Arpels rather than owning the brands itself.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ITP.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	34.42	35.12	34.28	34.82	+0.64%	54,883
2026-10-30	33.92	34.60	33.82	34.60	+2.67%	53,209
2026-10-29	34.00	34.14	33.54	33.70	-1.00%	60,587
2026-10-28	34.30	34.58	33.88	34.04	-1.50%	67,735
2026-10-27	34.84	34.84	34.36	34.56	-1.20%	58,555
2026-10-26	34.48	35.10	34.34	34.98	+1.80%	60,743
2026-10-23	34.90	35.10	34.10	34.36	-0.41%	84,962
2026-10-22	34.68	34.74	33.86	34.50	-0.92%	90,162
2026-10-21	32.46	34.88	32.36	34.82	+7.34%	112,917
2026-10-20	32.28	32.70	32.18	32.44	+0.43%	59,818
2026-10-19	32.08	32.50	31.98	32.30	-0.49%	74,297
2026-10-16	32.14	32.60	32.02	32.46	+0.87%	67,466
2026-10-15	31.94	32.22	31.76	32.18	+0.31%	111,989
2026-10-14	31.40	32.08	31.28	32.08	+2.10%	45,350
2026-10-13	30.72	31.62	30.72	31.42	+2.35%	76,115
2026-10-12	30.54	30.84	30.36	30.70	+0.46%	36,204
2026-10-09	30.42	30.80	30.38	30.56	+1.33%	44,423
2026-10-08	30.20	30.50	30.02	30.16	-1.18%	58,845
2026-10-07	30.48	30.76	30.10	30.52	-0.46%	58,003
2026-10-06	30.16	31.02	29.90	30.66	+1.86%	76,053
2026-10-05	29.64	30.48	29.50	30.10	+1.28%	90,175
2026-10-02	29.64	30.20	29.60	29.72	+3.48%	125,427
2026-10-01	29.06	29.26	28.60	28.72	-1.10%	50,129
2026-09-30	30.26	30.62	28.92	29.04	-3.97%	68,470
2026-09-29	30.30	30.50	30.10	30.24	-0.20%	68,564
2026-09-28	30.56	30.94	30.18	30.30	-0.26%	43,624
2026-09-25	30.66	30.70	30.30	30.38	-0.65%	46,455
2026-09-24	30.72	30.96	30.54	30.58	-0.33%	60,258
2026-09-23	30.96	30.96	30.52	30.68	-0.84%	185,117
2026-09-22	29.90	30.94	29.86	30.94	+3.48%	106,147
2026-09-21	29.10	29.90	28.84	29.90	+2.82%	78,607
2026-09-18	28.94	29.08	28.70	29.08	-0.55%	130,403
2026-09-17	28.82	29.46	28.70	29.24	+1.60%	82,171
2026-09-16	28.38	28.94	28.00	28.78	+1.41%	47,341
2026-09-15	28.60	28.60	28.04	28.38	-1.32%	91,590
2026-09-14	28.18	28.76	28.18	28.76	+1.77%	53,873
2026-09-11	27.72	28.42	27.40	28.26	+2.02%	81,173
2026-09-10	28.16	28.54	27.44	27.70	-1.63%	88,653
2026-09-09	27.90	29.12	27.82	28.16	+0.57%	116,217
2026-09-08	28.10	28.90	28.00	28.00	-0.50%	77,815
2026-09-07	27.72	28.22	27.72	28.14	+0.50%	28,238
2026-09-04	27.86	28.08	27.82	28.00	+0.36%	35,154
2026-09-03	27.98	28.10	27.62	27.90	-0.36%	72,880
2026-09-02	27.98	28.14	27.92	28.00	+0.00%	43,481
2026-09-01	28.26	28.50	27.96	28.00	-1.06%	46,626
2026-08-31	28.44	29.16	28.22	28.30	-0.98%	109,487
2026-08-28	28.62	29.48	28.52	28.58	+2.14%	121,782
2026-08-27	27.90	27.98	27.60	27.98	-0.21%	85,052
2026-08-26	27.46	28.18	27.46	28.04	+2.49%	82,027
2026-08-25	27.00	27.50	26.90	27.36	+1.56%	67,400
2026-08-24	26.72	27.06	26.70	26.94	+1.74%	68,799
2026-08-21	26.18	26.64	26.10	26.48	+1.30%	66,404
2026-08-20	26.30	26.56	26.04	26.14	+0.00%	108,690
2026-08-19	25.16	26.14	25.10	26.14	+3.73%	65,472
2026-08-18	24.60	25.42	24.60	25.20	+2.27%	62,082
2026-08-17	24.78	24.78	24.42	24.64	-0.48%	114,930
2026-08-14	24.66	24.86	24.54	24.76	+0.57%	48,036
2026-08-13	24.62	24.92	24.56	24.62	+0.65%	32,841
2026-08-12	24.80	24.80	24.44	24.46	-0.97%	44,480
2026-08-11	24.88	25.06	24.70	24.70	-0.56%	38,158
2026-08-10	24.92	25.10	24.64	24.84	+0.08%	44,270
2026-08-07	25.02	25.10	24.64	24.82	-0.48%	38,061
2026-08-06	25.02	25.52	24.90	24.94	-0.64%	38,742
2026-08-05	24.94	25.10	24.56	25.10	+0.72%	34,701
2026-08-04	24.68	25.10	24.40	24.92	+0.65%	44,810
2026-08-03	24.64	25.02	24.56	24.76	+0.65%	53,154
2026-07-31	24.88	25.16	24.44	24.60	-1.13%	51,342
2026-07-30	24.28	25.20	24.20	24.88	+2.13%	59,425
2026-07-29	24.32	24.56	24.06	24.36	+0.83%	60,943
2026-07-28	23.86	24.16	23.68	24.16	+2.29%	68,803
2026-07-27	23.60	24.02	23.56	23.62	+0.51%	71,693
2026-07-24	23.58	23.84	23.10	23.50	+0.00%	86,360
2026-07-23	25.44	25.44	23.12	23.50	-9.82%	174,128
2026-07-22	26.26	26.66	26.02	26.06	-0.91%	46,445
2026-07-21	26.38	26.66	26.12	26.30	-0.60%	93,751
2026-07-20	26.06	26.66	25.76	26.46	+1.07%	50,450
2026-07-17	26.52	26.64	26.14	26.18	-1.28%	43,610
2026-07-16	26.20	26.52	25.86	26.52	+1.14%	52,906
2026-07-15	25.72	26.44	25.70	26.22	+2.34%	70,232
2026-07-14	25.64	25.70	25.38	25.62	-0.62%	31,762
2026-07-13	25.70	26.14	25.68	25.78	+0.31%	30,787
2026-07-10	25.60	25.80	25.60	25.70	+0.63%	36,944
2026-07-09	25.60	25.80	25.36	25.54	-0.16%	61,496
2026-07-08	26.90	26.90	25.38	25.58	-7.25%	78,338
2026-07-07	26.86	27.86	26.86	27.58	+3.37%	89,825
2026-07-06	27.04	27.26	26.50	26.68	-1.11%	70,037
2026-07-03	27.00	27.08	26.30	26.98	-0.07%	54,280
2026-07-02	26.10	27.18	26.10	27.00	+4.17%	73,242
2026-07-01	25.44	26.00	25.24	25.92	+2.21%	60,513
2026-06-30	25.50	25.58	25.10	25.36	+0.16%	102,273
2026-06-29	25.52	25.84	25.32	25.32	-0.16%	72,553
2026-06-26	25.70	25.96	24.86	25.36	-1.25%	68,126
2026-06-25	25.90	26.12	25.60	25.68	-1.08%	44,310
2026-06-24	25.24	26.00	25.24	25.96	+3.10%	46,807
2026-06-23	25.02	25.32	24.84	25.18	+0.08%	68,259
2026-06-22	25.60	25.66	25.06	25.16	-1.49%	58,212
2026-06-19	26.14	26.16	25.52	25.54	-2.37%	47,162
2026-06-18	26.06	26.34	25.42	26.16	+0.00%	68,794
2026-06-17	26.44	26.62	26.00	26.16	-1.21%	44,380
2026-06-16	26.50	26.64	26.02	26.48	-0.15%	55,716
2026-06-15	27.62	27.76	26.50	26.52	-1.34%	69,916
2026-06-12	26.78	27.44	26.66	26.88	+1.97%	86,832
2026-06-11	26.36	26.98	26.20	26.36	-0.75%	104,152
2026-06-10	26.58	26.90	26.20	26.56	+0.91%	171,394
2026-06-09	25.44	26.84	25.34	26.32	+3.62%	104,037
2026-06-08	25.10	25.68	24.82	25.40	+0.40%	108,309
2026-06-05	25.56	25.94	24.96	25.30	-0.78%	199,231
2026-06-04	25.50	25.84	25.38	25.50	+1.03%	127,561
2026-06-03	24.98	25.50	24.98	25.24	+0.88%	116,278
2026-06-02	24.32	25.90	24.26	25.02	+3.22%	175,918
2026-06-01	25.16	25.36	24.24	24.24	-2.73%	337,876
2026-05-29	24.56	25.12	24.30	24.92	+2.81%	138,117
2026-05-28	23.80	24.40	23.58	24.24	+1.68%	125,663
2026-05-27	22.90	24.00	22.82	23.84	+4.20%	85,400
2026-05-26	22.70	22.90	22.64	22.88	+0.44%	48,152
2026-05-25	22.80	23.04	22.74	22.78	+0.35%	52,435
2026-05-22	22.68	22.76	22.30	22.70	+0.44%	39,736
2026-05-21	22.58	22.78	22.32	22.60	-0.09%	50,541
2026-05-20	22.26	22.76	22.02	22.62	+0.98%	45,386
2026-05-19	22.30	22.64	22.30	22.40	+0.18%	46,685
2026-05-18	22.06	22.36	21.78	22.36	+0.63%	68,501
2026-05-15	22.32	22.48	22.14	22.22	-1.77%	34,780
2026-05-14	22.48	22.62	22.30	22.62	+1.43%	23,260
2026-05-13	22.42	22.50	22.30	22.30	-0.80%	36,285
2026-05-12	22.54	22.78	22.34	22.48	-0.35%	40,510
2026-05-11	23.06	23.16	22.38	22.56	-2.17%	43,125
2026-05-08	23.16	23.38	23.06	23.06	-1.28%	34,845
2026-05-07	24.06	24.12	23.36	23.36	+0.26%	54,889
2026-05-06	22.70	23.64	22.60	23.30	+4.58%	113,859
2026-05-05	22.38	22.78	22.14	22.28	-4.13%	69,104
2026-05-04	23.78	24.00	23.16	23.24	-1.61%	53,474
2026-04-30	23.40	23.86	23.28	23.62	+0.17%	46,098
2026-04-29	24.08	24.10	23.58	23.58	-1.75%	52,398
2026-04-28	24.16	24.42	24.00	24.00	-0.66%	38,155
2026-04-27	24.04	24.42	24.04	24.16	+1.34%	44,178
2026-04-24	23.90	24.18	23.38	23.84	-0.67%	58,427
2026-04-23	24.00	24.22	23.66	24.00	+0.50%	46,753
2026-04-22	24.02	24.26	23.74	23.88	-2.05%	67,645
2026-04-21	24.52	24.68	24.32	24.38	-0.41%	33,612
2026-04-20	24.74	24.76	24.44	24.48	-1.69%	27,313
2026-04-17	24.22	25.06	24.22	24.90	+3.41%	44,135
2026-04-16	24.26	24.34	24.08	24.08	-0.58%	30,066
2026-04-15	24.46	24.46	24.02	24.22	-0.98%	44,123
2026-04-14	24.08	24.48	24.08	24.46	+1.66%	46,438
2026-04-13	23.60	24.10	23.48	24.06	+0.67%	37,465
2026-04-10	23.86	24.10	23.78	23.90	+0.50%	42,753
2026-04-09	24.10	24.18	23.52	23.78	-2.86%	56,325
2026-04-08	24.28	24.68	24.02	24.48	+5.70%	63,813
2026-04-07	23.72	24.00	23.06	23.16	-1.45%	53,375
2026-04-02	23.18	23.68	23.14	23.50	+0.86%	45,242
2026-04-01	23.58	23.68	23.04	23.30	+2.01%	40,880
2026-03-31	23.12	23.20	22.82	22.84	-0.70%	46,810
2026-03-30	22.70	23.12	22.64	23.00	+1.41%	117,666
2026-03-27	23.00	23.04	22.68	22.68	-1.13%	56,961
2026-03-26	22.80	23.28	22.78	22.94	+0.35%	52,725
2026-03-25	22.76	23.00	22.68	22.86	+1.06%	43,406
2026-03-24	22.68	23.00	22.26	22.62	-0.18%	34,404
2026-03-23	22.00	22.88	21.96	22.66	+1.43%	65,249
2026-03-20	22.58	22.68	22.30	22.34	-0.27%	72,209
2026-03-19	22.26	22.58	22.16	22.40	-0.71%	39,011
2026-03-18	22.88	23.00	22.42	22.56	-1.48%	37,568
2026-03-17	22.60	22.90	22.58	22.90	+1.15%	66,518
2026-03-16	22.74	22.82	22.46	22.64	-0.26%	49,338
2026-03-13	22.84	23.20	22.66	22.70	-1.56%	29,852
2026-03-12	23.60	23.60	22.94	23.06	-3.03%	32,393
2026-03-11	23.74	24.02	23.54	23.78	+0.00%	52,436
2026-03-10	23.40	23.88	23.22	23.78	+3.03%	66,289
2026-03-09	22.70	23.30	22.52	23.08	+0.17%	71,488
2026-03-06	22.90	23.60	22.90	23.04	+1.23%	62,361
2026-03-05	22.86	23.08	22.68	22.76	-0.61%	68,329
2026-03-04	22.84	23.44	22.72	22.90	+0.88%	83,222
2026-03-03	23.60	23.60	22.70	22.70	-4.86%	101,091
2026-03-02	24.00	24.10	23.72	23.86	-3.48%	53,075
2026-02-27	24.90	24.96	24.52	24.72	-1.12%	67,772
2026-02-26	24.40	25.28	24.38	25.00	+2.88%	56,835
2026-02-25	24.70	24.70	23.80	24.30	-3.03%	65,483
2026-02-24	24.88	25.34	24.85	25.06	+0.72%	48,830
2026-02-23	25.40	25.58	24.88	24.88	-2.12%	53,923
2026-02-20	24.76	25.42	24.60	25.42	+2.83%	115,804
2026-02-19	24.96	25.06	24.50	24.72	-1.36%	46,961
2026-02-18	25.12	25.26	24.60	25.06	+0.00%	50,727
2026-02-17	24.92	25.16	24.88	25.06	+0.64%	27,717
2026-02-16	25.08	25.38	24.90	24.90	-0.08%	41,232
2026-02-13	24.90	25.12	24.62	24.92	-0.72%	39,206
2026-02-12	25.04	25.10	24.74	25.10	+0.56%	51,009
2026-02-11	25.26	25.30	24.84	24.96	-1.42%	31,308
2026-02-10	25.00	25.42	24.86	25.32	+1.93%	73,684
2026-02-09	25.34	25.44	24.84	24.84	-1.51%	24,734
2026-02-06	25.14	25.22	24.46	25.22	-0.47%	58,017
2026-02-05	25.60	25.74	25.00	25.34	-1.40%	35,976
2026-02-04	24.96	25.74	24.76	25.70	+2.55%	40,384
2026-02-03	25.50	25.50	24.96	25.06	-1.65%	27,131
2026-02-02	25.68	25.86	25.38	25.48	-0.70%	27,371
2026-01-30	25.50	25.80	25.30	25.66	+0.47%	30,294
2026-01-29	25.88	26.12	25.42	25.54	-0.62%	31,380
2026-01-28	25.30	25.86	25.06	25.70	+0.86%	31,420
2026-01-27	26.00	26.00	25.40	25.48	-1.55%	61,475
2026-01-26	26.22	26.22	25.86	25.88	-2.12%	54,700
2026-01-23	25.30	26.44	25.10	26.44	+1.93%	60,646
2026-01-22	24.90	26.04	24.10	25.94	+8.17%	142,536
2026-01-21	24.06	24.38	23.84	23.98	-0.33%	84,472
2026-01-20	24.12	24.32	23.80	24.06	-1.55%	72,068
2026-01-19	25.06	25.08	24.44	24.44	-4.23%	53,289
2026-01-16	25.80	25.86	25.32	25.52	-1.16%	26,747
2026-01-15	26.10	26.28	25.52	25.82	-1.22%	23,717
2026-01-14	26.00	26.36	25.84	26.14	+0.77%	28,479
2026-01-13	25.90	26.16	25.68	25.94	+0.62%	25,564
2026-01-12	26.18	26.28	25.60	25.78	-1.45%	27,466
2026-01-09	25.46	26.22	25.46	26.16	+2.99%	49,336
2026-01-08	24.40	25.40	24.40	25.40	+3.67%	27,239
2026-01-07	25.30	25.30	24.24	24.50	-2.70%	59,489
2026-01-06	25.16	25.34	24.68	25.18	+0.32%	31,083
2026-01-05	25.08	25.52	24.90	25.10	+0.08%	32,206
2026-01-02	25.30	25.36	24.90	25.08	-0.56%	22,240
2025-12-31	25.16	25.30	25.10	25.22	-0.32%	15,180
2025-12-30	25.20	25.36	25.08	25.30	+0.16%	24,583
2025-12-29	24.80	25.34	24.80	25.26	+1.53%	31,728
2025-12-24	24.98	25.04	24.70	24.88	+0.00%	11,999
2025-12-23	25.28	25.50	24.84	24.88	-1.66%	32,592
2025-12-22	25.18	25.38	25.08	25.30	+0.08%	39,673
2025-12-19	25.30	25.42	25.00	25.28	-0.63%	111,931
2025-12-18	25.50	25.50	25.26	25.44	-0.55%	27,246
2025-12-17	25.40	25.58	25.10	25.58	+0.39%	27,068
2025-12-16	25.30	25.80	25.22	25.48	+0.47%	43,523
2025-12-15	25.16	25.46	25.04	25.36	+0.79%	36,545
2025-12-12	24.90	25.36	24.90	25.16	+0.88%	24,230
2025-12-11	24.84	24.98	24.66	24.94	+0.24%	27,550
2025-12-10	24.78	24.94	24.64	24.88	+0.24%	22,705
2025-12-09	24.80	25.22	24.60	24.82	-0.08%	35,072
2025-12-08	25.40	25.40	24.84	24.84	-2.74%	49,136
2025-12-05	25.00	25.54	24.88	25.54	+3.07%	49,254
2025-12-04	24.40	24.82	24.28	24.78	+1.56%	25,550
2025-12-03	24.44	24.60	24.10	24.40	+0.00%	39,168
2025-12-02	24.60	24.78	24.30	24.40	-0.73%	36,505
2025-12-01	24.14	24.60	23.96	24.58	+0.49%	42,634
2025-11-28	24.12	24.48	23.96	24.46	+1.58%	35,293
2025-11-27	23.88	24.24	23.86	24.08	+0.84%	36,730
2025-11-26	24.04	24.20	23.84	23.88	-0.08%	39,495
2025-11-25	23.92	24.00	23.62	23.90	-0.58%	50,344
2025-11-24	24.20	24.50	24.00	24.04	+1.52%	87,292
2025-11-21	23.00	23.68	22.96	23.68	+4.13%	68,830
2025-11-20	24.50	24.66	22.52	22.74	-6.27%	209,673
2025-11-19	25.18	25.40	23.76	24.26	-8.93%	233,749
2025-11-18	26.72	26.78	26.40	26.64	-0.89%	30,767
2025-11-17	27.04	27.14	26.72	26.88	-0.52%	34,763
2025-11-14	27.18	27.32	26.88	27.02	-0.81%	25,447
2025-11-13	27.62	27.94	27.14	27.24	-1.23%	33,026
2025-11-12	27.76	27.96	27.58	27.58	-0.43%	33,529
2025-11-11	27.54	27.76	27.52	27.70	+0.73%	15,931
2025-11-10	27.74	27.86	27.40	27.50	+0.81%	17,141

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+11.20%). Worst month: Nov (-14.05%). Based on 2 years of daily data (2025–2026).

Jan+5.68%
Feb-0.34%
Mar-7.44%
Apr-6.05%
May+6.37%
Jun-2.97%
Jul-5.44%
Aug+6.52%
Sep-3.29%
Oct+11.20%
Nov-14.05%
Dec+2.60%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Interparfums SA's (ITP.PA) latest close?

34.82 on 2026-11-02, from the Closelook data lake's daily price record.

What is ITP.PA's 52-week high and low?

35.12 high and 21.78 low over the trailing 52 weeks, as of 2026-11-02.

What is Interparfums SA's strongest and weakest month historically?

Historically, ITP.PA's strongest calendar month has been Oct (average +11.20%) and its weakest Nov (average -14.05%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Interparfums SA's Closelooknet score?

57 out of 100 (momentum 95 · quality 70 · valuation 48), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ITP.PA?

Uptrend stack intact: Trades +14.3% vs the 50-day and +39.4% vs the 200-day average, 0.9% below the 52-week high and +74.8% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is ITP.PA above its 50-day and 200-day moving averages?

Interparfums SA trades 14.3% above its 50-day and 39.4% above its 200-day moving average (6.2% above its 20-day). As of 2026-11-02.