ILPRA S.p.A. (BIT:ILP)
Italy · Delayed Price · Currency is EUR 5.35
0.00 (0.00%)
At close: Aug 13, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | - | - | 1,200 |
| Aug 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | - |
| Aug 11, 2025 | 5.45 | 5.45 | 5.10 | 5.35 | - | -0.93% | 12,600 |
| Aug 8, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | - | -3.57% | 2,400 |
| Aug 7, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | - | -2.61% | 7,200 |
| Aug 6, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | - | 0.88% | 2,400 |
| Aug 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | - |
| Aug 4, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | - | 1.79% | 3,000 |
| Aug 1, 2025 | 5.80 | 5.90 | 5.60 | 5.60 | - | -5.08% | 42,000 |
| Jul 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1.72% | 600 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | - | -0.85% | 1,200 |
| Jul 29, 2025 | 5.85 | 5.85 | 5.75 | 5.85 | - | 0.86% | 15,000 |
| Jul 28, 2025 | 5.70 | 5.90 | 5.70 | 5.80 | - | 4.50% | 38,400 |
| Jul 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jul 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | -1.77% | 5,400 |
| Jul 23, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | - | 1.80% | 7,200 |
| Jul 22, 2025 | 5.75 | 5.80 | 5.55 | 5.55 | - | -2.63% | 22,800 |
| Jul 21, 2025 | 5.75 | 5.80 | 5.45 | 5.70 | - | -0.87% | 24,000 |
| Jul 18, 2025 | 5.70 | 5.75 | 5.60 | 5.75 | - | 2.68% | 74,400 |
| Jul 17, 2025 | 5.20 | 5.60 | 5.20 | 5.60 | - | 2.75% | 16,800 |
| Jul 16, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | - | 1.87% | 57,000 |
| Jul 15, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | - | 3.88% | 56,400 |
| Jul 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | 600 |
| Jul 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | 1,800 |
| Jul 10, 2025 | 5.20 | 5.30 | 5.10 | 5.15 | - | - | 8,400 |
| Jul 9, 2025 | 4.88 | 5.20 | 4.88 | 5.15 | - | 5.53% | 13,800 |
| Jul 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | - | - |
| Jul 7, 2025 | 4.84 | 4.88 | 4.80 | 4.88 | - | 0.41% | 13,200 |
| Jul 4, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | - |
| Jul 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | - |
| Jul 2, 2025 | 4.84 | 4.86 | 4.84 | 4.86 | - | 0.83% | 6,600 |
| Jul 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | - | - |
| Jun 30, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | 0.42% | 2,400 |
| Jun 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| Jun 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| Jun 25, 2025 | 4.90 | 5.00 | 4.74 | 4.80 | - | -1.23% | 11,400 |
| Jun 24, 2025 | 4.78 | 4.86 | 4.78 | 4.86 | - | -0.41% | 7,800 |
| Jun 23, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | - | -1.21% | 7,200 |
| Jun 20, 2025 | 4.82 | 4.94 | 4.80 | 4.94 | - | 0.82% | 3,600 |
| Jun 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | 1,200 |
| Jun 18, 2025 | 4.84 | 4.90 | 4.80 | 4.90 | - | - | 4,200 |
| Jun 17, 2025 | 4.86 | 4.92 | 4.80 | 4.90 | - | -1.21% | 4,800 |
| Jun 16, 2025 | 4.86 | 4.96 | 4.84 | 4.96 | - | 1.64% | 40,800 |
| Jun 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.41% | 600 |
| Jun 12, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | - | 0.41% | 5,400 |
| Jun 11, 2025 | 4.98 | 4.98 | 4.84 | 4.84 | - | - | 12,600 |
| Jun 10, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | - | 0.83% | 2,400 |
| Jun 9, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | - | -0.41% | 3,600 |
| Jun 6, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | - | - |
| Jun 5, 2025 | 4.80 | 4.88 | 4.80 | 4.82 | - | 0.42% | 1,800 |