ILPRA S.p.A. (BIT:ILP)
Italy · Delayed Price · Currency is EUR 5.75
+0.20 (3.60%)
At close: Nov 21, 2025
ILPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 3.60% | 2,400 |
| Nov 20, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 2,400 |
| Nov 19, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | 2,400 |
| Nov 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 2,400 |
| Nov 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 600 |
| Nov 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 1,200 |
| Nov 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 600 |
| Nov 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 11, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 39,600 |
| Nov 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 600 |
| Nov 6, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -3.45% | 1,800 |
| Nov 5, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 2,400 |
| Nov 4, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 1,200 |
| Nov 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 31, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | - | 2,400 |
| Oct 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,200 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 600 |
| Oct 27, 2025 | 5.60 | 5.75 | 5.60 | 5.60 | 5.60 | 0.90% | 6,600 |
| Oct 24, 2025 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 10,800 |
| Oct 23, 2025 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 2,400 |
| Oct 22, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -2.61% | 7,200 |
| Oct 21, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 1,200 |
| Oct 20, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 4,200 |
| Oct 17, 2025 | 5.85 | 5.90 | 5.60 | 5.65 | 5.59 | -5.83% | 13,800 |
| Oct 16, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 5.94 | - | 4,200 |
| Oct 15, 2025 | 5.80 | 6.10 | 5.75 | 6.00 | 5.94 | 3.45% | 18,000 |
| Oct 14, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.74 | 0.87% | 4,800 |
| Oct 13, 2025 | 5.65 | 5.80 | 5.60 | 5.75 | 5.69 | - | 18,600 |
| Oct 10, 2025 | 5.65 | 5.75 | 5.60 | 5.75 | 5.69 | 0.88% | 6,000 |
| Oct 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | -0.87% | 600 |
| Oct 8, 2025 | 5.80 | 6.05 | 5.75 | 5.75 | 5.69 | 0.88% | 12,600 |
| Oct 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | 600 |
| Oct 6, 2025 | 5.80 | 5.90 | 5.65 | 5.70 | 5.64 | - | 16,200 |
| Oct 3, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.64 | 1.79% | 6,000 |
| Oct 2, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.54 | 1.82% | 4,200 |
| Oct 1, 2025 | 5.70 | 5.90 | 5.40 | 5.50 | 5.44 | -2.65% | 174,000 |
| Sep 30, 2025 | 5.60 | 5.65 | 5.50 | 5.65 | 5.59 | 0.89% | 3,600 |
| Sep 29, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.54 | - | 10,200 |
| Sep 26, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.54 | -2.61% | 3,600 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | 0.88% | 1,200 |
| Sep 24, 2025 | 5.70 | 5.90 | 5.70 | 5.70 | 5.64 | - | 10,800 |
| Sep 23, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.64 | - | 3,000 |
| Sep 22, 2025 | 5.60 | 5.75 | 5.55 | 5.70 | 5.64 | - | 7,200 |
| Sep 19, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.64 | 1.79% | 1,800 |
| Sep 18, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.54 | -0.88% | 19,800 |
| Sep 17, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.59 | -1.74% | 1,800 |
| Sep 16, 2025 | 5.80 | 5.85 | 5.70 | 5.75 | 5.69 | - | 5,400 |
| Sep 15, 2025 | 5.50 | 5.85 | 5.50 | 5.75 | 5.69 | 5.50% | 21,600 |