ILPRA S.p.A. (BIT:ILP)
Italy · Delayed Price · Currency is EUR 5.30
-0.10 (-1.85%)
At close: Mar 2, 2026
ILPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 600 |
| Feb 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 1,200 |
| Feb 26, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 2.80% | 1,800 |
| Feb 25, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - | 1,200 |
| Feb 24, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -3.60% | 3,000 |
| Feb 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 600 |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 16, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 1,200 |
| Feb 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 1,200 |
| Feb 11, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | 36,000 |
| Feb 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 600 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 600 |
| Feb 5, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 1,800 |
| Feb 4, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 2,400 |
| Feb 3, 2026 | 5.65 | 5.65 | 5.35 | 5.35 | 5.35 | -6.14% | 5,400 |
| Feb 2, 2026 | 5.40 | 5.75 | 5.25 | 5.70 | 5.70 | 2.70% | 22,200 |
| Jan 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 4,800 |
| Jan 28, 2026 | 5.40 | 5.55 | 5.25 | 5.55 | 5.55 | - | 15,600 |
| Jan 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 4,800 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 1,200 |
| Jan 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 21, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -1.77% | 1,200 |
| Jan 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 600 |
| Jan 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 600 |
| Jan 13, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 1,200 |
| Jan 12, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 3.64% | 3,000 |
| Jan 9, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 5,400 |
| Jan 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2,400 |
| Jan 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 6, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 3,600 |
| Jan 5, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 4,200 |
| Jan 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Dec 30, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 7,800 |
| Dec 29, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 9,000 |
| Dec 23, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 4,200 |
| Dec 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 3,000 |
| Dec 19, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 1,800 |
| Dec 18, 2025 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | 0.92% | 16,800 |
| Dec 17, 2025 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -5.22% | 28,800 |
| Dec 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |