ILPRA S.p.A. (BIT:ILP)
Italy · Delayed Price · Currency is EUR 5.55
-0.15 (-2.63%)
Last updated: Sep 22, 2025, 10:48 AM CET
ILPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 1,800 |
| Sep 18, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | -0.88% | 19,800 |
| Sep 17, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 1,800 |
| Sep 16, 2025 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | - | 5,400 |
| Sep 15, 2025 | 5.50 | 5.85 | 5.50 | 5.75 | 5.75 | 5.50% | 21,600 |
| Sep 12, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | - | 4,800 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 3,000 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 4,800 |
| Sep 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,800 |
| Sep 5, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 2,400 |
| Sep 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 600 |
| Sep 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2,400 |
| Sep 2, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 1,200 |
| Sep 1, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 15,000 |
| Aug 29, 2025 | 5.35 | 5.60 | 5.35 | 5.50 | 5.50 | 3.77% | 8,400 |
| Aug 28, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 3.92% | 1,200 |
| Aug 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 600 |
| Aug 26, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | 1,800 |
| Aug 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1,200 |
| Aug 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 21, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 1,200 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 4,800 |
| Aug 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1,200 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 600 |
| Aug 14, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | -1.87% | 5,400 |
| Aug 13, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - | 1,200 |
| Aug 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 11, 2025 | 5.45 | 5.45 | 5.10 | 5.35 | 5.35 | -0.93% | 12,600 |
| Aug 8, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -3.57% | 2,400 |
| Aug 7, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -2.61% | 7,200 |
| Aug 6, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 2,400 |
| Aug 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 4, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 3,000 |
| Aug 1, 2025 | 5.80 | 5.90 | 5.60 | 5.60 | 5.60 | -5.08% | 42,000 |
| Jul 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 600 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 1,200 |
| Jul 29, 2025 | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 15,000 |
| Jul 28, 2025 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 4.50% | 38,400 |
| Jul 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 5,400 |
| Jul 23, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 7,200 |
| Jul 22, 2025 | 5.75 | 5.80 | 5.55 | 5.55 | 5.55 | -2.63% | 22,800 |
| Jul 21, 2025 | 5.75 | 5.80 | 5.45 | 5.70 | 5.70 | -0.87% | 24,000 |
| Jul 18, 2025 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 74,400 |
| Jul 17, 2025 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 2.75% | 16,800 |
| Jul 16, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 57,000 |
| Jul 15, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 3.88% | 56,400 |
| Jul 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 600 |
| Jul 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1,800 |