ILPRA S.p.A. (BIT:ILP)
Italy · Delayed Price · Currency is EUR 6.90
+0.05 (0.73%)
At close: May 22, 2026
ILPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 600 |
| May 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 600 |
| May 20, 2026 | 6.90 | 7.10 | 6.80 | 6.80 | 6.80 | -1.45% | 5,400 |
| May 19, 2026 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 5.34% | 9,000 |
| May 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.15% | - |
| May 15, 2026 | 6.40 | 6.60 | 6.35 | 6.60 | 6.54 | 1.54% | 3,600 |
| May 14, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.44 | -0.76% | 2,400 |
| May 13, 2026 | 6.40 | 6.65 | 6.40 | 6.55 | 6.49 | 0.77% | 10,200 |
| May 12, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.44 | -0.76% | 2,400 |
| May 11, 2026 | 6.40 | 6.70 | 6.40 | 6.55 | 6.49 | 3.97% | 5,400 |
| May 8, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.24 | 4.13% | 10,200 |
| May 7, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.00 | -0.82% | 5,400 |
| May 6, 2026 | 6.10 | 6.35 | 6.10 | 6.10 | 6.04 | -0.81% | 8,400 |
| May 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - | - |
| May 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | -1.60% | 1,800 |
| Apr 30, 2026 | 6.10 | 6.45 | 6.05 | 6.25 | 6.19 | 3.31% | 30,600 |
| Apr 29, 2026 | 5.90 | 6.10 | 5.85 | 6.05 | 6.00 | 2.54% | 33,600 |
| Apr 28, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.85 | 1.72% | 15,000 |
| Apr 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | 1.75% | 6,000 |
| Apr 24, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.65 | -1.72% | 17,400 |
| Apr 23, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.75 | - | 1,800 |
| Apr 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | - | - |
| Apr 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | 1.75% | 3,000 |
| Apr 20, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.65 | -0.87% | 2,400 |
| Apr 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | - | - |
| Apr 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -1.71% | 1,800 |
| Apr 15, 2026 | 5.90 | 6.00 | 5.70 | 5.85 | 5.80 | -0.85% | 18,600 |
| Apr 14, 2026 | 5.90 | 5.90 | 5.70 | 5.90 | 5.85 | 0.85% | 6,600 |
| Apr 13, 2026 | 5.70 | 5.85 | 5.45 | 5.85 | 5.80 | 1.74% | 7,800 |
| Apr 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | - | 3,000 |
| Apr 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -0.86% | 600 |
| Apr 8, 2026 | 5.70 | 5.80 | 5.60 | 5.80 | 5.75 | 3.57% | 5,400 |
| Apr 7, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.55 | - | 3,600 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | 1.82% | 600 |
| Apr 1, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.45 | 0.92% | 8,400 |
| Mar 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | -0.91% | 3,600 |
| Mar 30, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.45 | 1.85% | 9,000 |
| Mar 27, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.35 | - | 2,400 |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | - |
| Mar 25, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.35 | 1.89% | 4,200 |
| Mar 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - | 1,800 |
| Mar 23, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.25 | -2.75% | 6,000 |
| Mar 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | 0.93% | 1,200 |
| Mar 19, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.35 | 1.89% | 5,400 |
| Mar 18, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.25 | - | 4,800 |
| Mar 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - | - |
| Mar 16, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.25 | -1.85% | 3,600 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | - |
| Mar 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | - |
| Mar 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | - |