IP.MI: Interpump Group S.p.A. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.5112

CLOSE 6.5154

Low

LOW 5.39

High

HIGH 7.48

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	5.49	5.51	5.41	5.49
01/03/2006	5.42	5.48	5.42	5.45
01/04/2006	5.45	5.45	5.39	5.45
01/05/2006	5.41	5.45	5.4	5.42
01/06/2006	5.45	5.49	5.43	5.49
01/09/2006	5.48	5.49	5.4	5.48
01/10/2006	5.49	5.49	5.42	5.49
01/11/2006	5.5	5.52	5.45	5.52
01/12/2006	5.52	5.52	5.48	5.51
01/13/2006	5.48	5.52	5.43	5.52
01/16/2006	5.51	5.55	5.46	5.54
01/17/2006	5.53	5.53	5.47	5.5
01/18/2006	5.49	5.55	5.45	5.53
01/19/2006	5.51	5.59	5.51	5.53
01/20/2006	5.57	5.59	5.52	5.53
01/23/2006	5.59	5.59	5.49	5.51
01/24/2006	5.55	5.55	5.5	5.51
01/25/2006	5.51	5.55	5.51	5.51
01/26/2006	5.53	5.54	5.5	5.54
01/27/2006	5.53	5.62	5.51	5.59
01/30/2006	5.59	5.61	5.55	5.6
01/31/2006	5.62	5.64	5.54	5.58
02/01/2006	5.55	5.68	5.53	5.68
02/02/2006	5.68	5.78	5.67	5.7
02/03/2006	5.7	5.7	5.63	5.68
02/06/2006	5.64	5.69	5.6	5.63
02/07/2006	5.64	5.64	5.6	5.61
02/08/2006	5.64	5.68	5.61	5.66
02/09/2006	5.67	5.68	5.6	5.63
02/10/2006	5.65	5.65	5.41	5.6
02/13/2006	5.55	5.61	5.43	5.48
02/14/2006	5.49	5.57	5.47	5.47
02/15/2006	5.51	5.66	5.45	5.64
02/16/2006	5.68	5.7	5.61	5.7
02/17/2006	5.7	5.76	5.66	5.7
02/20/2006	5.75	5.76	5.68	5.76
02/21/2006	5.8	5.82	5.74	5.76
02/22/2006	5.8	5.8	5.7	5.73
02/23/2006	5.71	5.73	5.65	5.68
02/24/2006	5.61	5.69	5.61	5.64
02/27/2006	5.62	5.8	5.62	5.78
02/28/2006	5.8	5.8	5.72	5.74
03/01/2006	5.77	5.77	5.68	5.72
03/02/2006	5.78	5.91	5.75	5.86
03/03/2006	5.82	6	5.82	5.96
03/06/2006	5.96	6.01	5.93	5.98
03/07/2006	5.96	6.04	5.95	6
03/08/2006	6.01	6.17	6.01	6.13
03/09/2006	6.22	6.22	6.07	6.16
03/10/2006	6.18	6.18	6.07	6.15
03/13/2006	6.09	6.19	6.09	6.17
03/14/2006	6.18	6.21	6.15	6.19
03/15/2006	6.18	6.2	6.14	6.15
03/16/2006	6.18	6.19	6.15	6.19
03/17/2006	6.11	6.64	6.11	6.43
03/20/2006	6.58	6.59	6.45	6.52
03/21/2006	6.5	6.5	6.36	6.47
03/22/2006	6.45	6.58	6.4	6.44
03/23/2006	6.45	6.69	6.43	6.55
03/24/2006	6.56	6.93	6.56	6.77
03/27/2006	6.84	6.84	6.66	6.7
03/28/2006	6.66	6.7	6.4	6.47
03/29/2006	6.41	6.6	6.38	6.52
03/30/2006	6.58	6.62	6.52	6.56
03/31/2006	6.59	6.59	6.36	6.49
04/03/2006	6.54	6.56	6.41	6.53
04/04/2006	6.55	6.68	6.51	6.64
04/05/2006	6.65	6.72	6.62	6.7
04/06/2006	6.66	6.69	6.62	6.62
04/07/2006	6.6	6.68	6.59	6.64
04/10/2006	6.68	6.68	6.57	6.58
04/11/2006	6.5	6.56	6.41	6.5
04/12/2006	6.43	6.54	6.37	6.41
04/13/2006	6.42	6.64	6.42	6.61
04/18/2006	6.6	6.6	6.51	6.55
04/19/2006	6.58	7.22	6.58	6.8
04/20/2006	6.91	7.09	6.81	6.91
04/21/2006	6.91	6.99	6.86	6.99
04/24/2006	7	7.2	6.98	7.2
04/25/2006	7.2	7.48	7.12	7.35
04/26/2006	7.39	7.39	7.13	7.16
04/27/2006	7.24	7.27	6.93	7.07
04/28/2006	7.06	7.09	6.89	6.98
05/02/2006	6.89	6.98	6.77	6.97
05/03/2006	6.96	7.05	6.88	6.91
05/04/2006	6.93	6.93	6.85	6.9
05/05/2006	6.96	6.96	6.74	6.81
05/08/2006	6.8	7.28	6.8	7.05
05/09/2006	7.11	7.11	6.9	7
05/10/2006	6.95	6.99	6.91	6.92
05/11/2006	6.91	7.03	6.91	7.03
05/12/2006	6.95	6.97	6.8	6.8
05/15/2006	6.76	6.88	6.74	6.82
05/16/2006	6.83	6.83	6.57	6.62
05/17/2006	6.65	6.75	6.65	6.7
05/18/2006	6.52	6.62	6.41	6.59
05/19/2006	6.7	6.7	6.45	6.66
05/22/2006	6.63	6.65	6.01	6.18
05/23/2006	6.15	6.6	6.15	6.45
05/24/2006	6.41	6.5	6.26	6.49
05/25/2006	6.49	6.58	6.38	6.56
05/26/2006	6.5	6.66	6.49	6.63
05/29/2006	6.72	6.72	6.55	6.61
05/30/2006	6.6	6.6	6.38	6.41
05/31/2006	6.4	6.75	6.36	6.68
06/01/2006	6.66	6.71	6.57	6.6
06/02/2006	6.64	6.68	6.6	6.68
06/05/2006	6.72	6.72	6.54	6.64
06/06/2006	6.6	6.6	6.32	6.39
06/07/2006	6.42	6.58	6.42	6.57
06/08/2006	6.53	6.6	6.27	6.5
06/09/2006	6.53	6.58	6.39	6.42
06/12/2006	6.4	6.49	6.3	6.3
06/13/2006	6.22	6.29	5.95	6.17
06/14/2006	6.16	6.26	6	6.22
06/15/2006	6.16	6.42	6.16	6.36
06/16/2006	6.43	6.43	6.2	6.26
06/19/2006	6.28	6.38	6.2	6.33
06/20/2006	6.4	6.4	6.26	6.4
06/21/2006	6.4	6.4	6.3	6.32
06/22/2006	6.37	6.45	6.36	6.44
06/23/2006	6.45	6.47	6.34	6.38
06/26/2006	6.4	6.55	6.34	6.52
06/27/2006	6.53	6.68	6.51	6.67
06/28/2006	6.67	6.67	6.55	6.59
06/29/2006	6.63	6.82	6.6	6.82
06/30/2006	6.8	6.9	6.75	6.85
07/03/2006	6.87	7	6.76	6.95
07/04/2006	6.94	6.98	6.84	6.98
07/05/2006	6.92	6.97	6.8	6.88
07/06/2006	6.88	6.93	6.84	6.93
07/07/2006	6.95	6.95	6.78	6.8
07/10/2006	6.84	6.84	6.66	6.76
07/11/2006	6.74	6.75	6.59	6.7
07/12/2006	6.7	6.73	6.6	6.7
07/13/2006	6.6	6.68	6.55	6.61
07/14/2006	6.6	6.64	6.47	6.59
07/17/2006	6.5	6.66	6.42	6.51
07/18/2006	6.5	6.64	6.37	6.59
07/19/2006	6.65	6.76	6.6	6.75
07/20/2006	6.74	6.74	6.64	6.71
07/21/2006	6.7	6.89	6.62	6.73
07/24/2006	6.7	6.73	6.6	6.66
07/25/2006	6.61	6.75	6.57	6.73
07/26/2006	6.71	6.78	6.7	6.74
07/27/2006	6.78	6.89	6.72	6.89
07/28/2006	6.81	6.89	6.8	6.87
07/31/2006	6.89	6.9	6.71	6.74
08/01/2006	6.75	6.9	6.75	6.89
08/02/2006	6.89	6.93	6.82	6.92
08/03/2006	6.85	6.91	6.83	6.88
08/04/2006	6.85	6.86	6.72	6.75
08/07/2006	6.75	6.83	6.7	6.73
08/08/2006	6.66	6.79	6.66	6.71
08/09/2006	6.77	6.81	6.68	6.77
08/10/2006	6.8	6.8	6.53	6.63
08/11/2006	6.72	6.72	6.55	6.55
08/14/2006	6.58	6.64	6.55	6.62
08/16/2006	6.6	6.62	6.55	6.57
08/17/2006	6.55	6.63	6.55	6.59
08/18/2006	6.64	6.64	6.58	6.6
08/21/2006	6.61	6.61	6.54	6.54
08/22/2006	6.58	6.63	6.54	6.63
08/23/2006	6.6	6.8	6.57	6.8
08/24/2006	6.77	6.84	6.65	6.82
08/25/2006	6.76	6.8	6.72	6.8
08/28/2006	6.8	6.81	6.7	6.81
08/29/2006	6.8	6.8	6.73	6.75
08/30/2006	6.72	6.79	6.66	6.76
08/31/2006	6.8	6.82	6.72	6.79
09/01/2006	6.76	7.07	6.76	6.94
09/04/2006	6.96	7.1	6.76	7.05
09/05/2006	7	7.07	6.86	7
09/06/2006	6.94	7.02	6.89	6.95
09/07/2006	6.88	6.88	6.73	6.78
09/08/2006	6.75	6.86	6.74	6.78
09/11/2006	6.79	6.79	6.66	6.72
09/12/2006	6.67	6.77	6.66	6.7
09/13/2006	6.7	6.85	6.69	6.84
09/14/2006	6.75	6.86	6.72	6.76
09/15/2006	6.8	6.85	6.7	6.84
09/18/2006	6.86	6.86	6.75	6.78
09/19/2006	6.82	6.82	6.67	6.72
09/20/2006	6.7	6.84	6.7	6.84
09/21/2006	6.85	6.85	6.7	6.76
09/22/2006	6.75	6.79	6.7	6.78
09/25/2006	6.77	6.78	6.71	6.76
09/26/2006	6.75	6.82	6.73	6.82
09/27/2006	6.84	6.85	6.77	6.82
09/28/2006	6.83	6.94	6.82	6.91
09/29/2006	6.91	7.02	6.9	7.01
10/02/2006	6.95	7.02	6.84	6.84
10/03/2006	6.85	6.85	6.8	6.81
10/04/2006	6.8	6.86	6.76	6.84
10/05/2006	6.88	6.95	6.83	6.89
10/06/2006	6.9	6.92	6.86	6.86
10/09/2006	6.87	7.07	6.87	7
10/10/2006	7	7.05	6.91	6.99
10/11/2006	6.99	6.99	6.89	6.95
10/12/2006	6.96	7.09	6.91	7.07
10/13/2006	7.01	7.07	6.95	7.01
10/16/2006	7.05	7.18	6.98	7.14
10/17/2006	7.15	7.16	6.98	7
10/18/2006	7.02	7.13	7.01	7.04
10/19/2006	7.06	7.06	6.9	6.95
10/20/2006	6.99	7.03	6.91	6.95
10/23/2006	6.95	6.99	6.92	6.95
10/24/2006	7	7	6.92	6.95
10/25/2006	6.99	7.01	6.93	7.01
10/26/2006	7	7.04	6.97	6.99
10/27/2006	7	7.05	6.93	6.95
10/30/2006	6.98	6.98	6.92	6.92
10/31/2006	6.97	6.98	6.9	6.93
11/01/2006	6.99	6.99	6.93	6.98
11/02/2006	6.97	6.97	6.93	6.93
11/03/2006	6.92	6.97	6.92	6.93
11/06/2006	6.91	6.98	6.91	6.93
11/07/2006	6.95	6.95	6.86	6.9
11/08/2006	6.91	6.93	6.86	6.92
11/09/2006	6.91	6.93	6.89	6.89
11/10/2006	6.85	6.89	6.8	6.83
11/13/2006	6.85	6.9	6.6	6.7
11/14/2006	6.75	6.78	6.7	6.76
11/15/2006	6.75	6.83	6.75	6.82
11/16/2006	6.84	6.99	6.83	6.95
11/17/2006	6.99	6.99	6.88	6.9
11/20/2006	6.89	6.91	6.86	6.89
11/21/2006	6.89	6.9	6.84	6.88
11/22/2006	6.86	6.88	6.62	6.85
11/23/2006	6.83	6.85	6.76	6.8
11/24/2006	6.84	6.84	6.56	6.63
11/27/2006	6.64	6.68	6.4	6.46
11/28/2006	6.42	6.57	6.38	6.5
11/29/2006	6.6	6.62	6.51	6.54
11/30/2006	6.57	6.64	6.55	6.61
12/01/2006	6.64	6.64	6.45	6.5
12/04/2006	6.57	6.62	6.51	6.55
12/05/2006	6.57	6.6	6.48	6.52
12/06/2006	6.55	6.55	6.49	6.55
12/07/2006	6.54	6.61	6.52	6.55
12/08/2006	6.59	6.64	6.55	6.62
12/11/2006	6.65	6.68	6.64	6.66
12/12/2006	6.68	6.68	6.62	6.68
12/13/2006	6.68	6.72	6.62	6.68
12/14/2006	6.7	6.8	6.67	6.75
12/15/2006	6.7	6.81	6.68	6.8
12/18/2006	6.81	6.84	6.68	6.74
12/19/2006	6.71	6.76	6.69	6.76
12/20/2006	6.72	6.85	6.72	6.77
12/21/2006	6.78	6.82	6.74	6.76
12/22/2006	6.82	6.84	6.74	6.82
12/27/2006	6.76	6.9	6.76	6.9
12/28/2006	6.86	6.9	6.82	6.9
12/29/2006	6.84	6.9	6.82	6.86

Menu

Create your free account now!

IP.MI: Interpump Group S.p.A. Historical Data

2006 Historical Chart

Average

Low

High