ILPRA S.p.A. (BIT:ILP)
Italy · Delayed Price · Currency is EUR 8.15
+0.10 (1.24%)
At close: Sep 22, 2026
ILPRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.15 | 8.25 | 8.10 | 8.15 | 8.15 | 1.24% | 7,200 |
| Sep 21, 2026 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | 0.63% | 11,400 |
| Sep 18, 2026 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -0.62% | 4,200 |
| Sep 17, 2026 | 8.00 | 8.05 | 7.85 | 8.05 | 8.05 | 0.63% | 4,800 |
| Sep 16, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 6.67% | 13,800 |
| Sep 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 1,800 |
| Sep 14, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | 1,800 |
| Sep 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 1,200 |
| Sep 10, 2026 | 7.40 | 7.55 | 7.40 | 7.45 | 7.45 | -0.67% | 3,600 |
| Sep 9, 2026 | 7.30 | 7.85 | 7.30 | 7.50 | 7.50 | 4.17% | 21,600 |
| Sep 8, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -2.70% | 1,200 |
| Sep 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 600 |
| Sep 2, 2026 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | -1.34% | 2,400 |
| Sep 1, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.97% | 2,400 |
| Aug 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,200 |
| Aug 28, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | 1,200 |
| Aug 27, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 2.65% | 1,200 |
| Aug 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 1,200 |
| Aug 25, 2026 | 7.45 | 7.60 | 7.40 | 7.60 | 7.60 | 2.70% | 2,400 |
| Aug 24, 2026 | 7.65 | 7.65 | 7.40 | 7.40 | 7.40 | -3.27% | 10,800 |
| Aug 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 600 |
| Aug 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 1,800 |
| Aug 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 600 |
| Aug 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | 1,200 |
| Aug 17, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | -0.67% | 1,800 |
| Aug 14, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 1,800 |
| Aug 13, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 1,200 |
| Aug 12, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 5,400 |
| Aug 11, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | -1.32% | 3,600 |
| Aug 10, 2026 | 7.90 | 8.00 | 7.60 | 7.60 | 7.60 | -2.56% | 7,800 |
| Aug 7, 2026 | 7.90 | 7.90 | 7.55 | 7.80 | 7.80 | - | 28,200 |
| Aug 6, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | -1.27% | 2,400 |
| Aug 5, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - | 9,000 |
| Aug 4, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 3.95% | 3,000 |
| Aug 3, 2026 | 7.60 | 7.80 | 7.35 | 7.60 | 7.60 | 1.33% | 9,600 |
| Jul 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 1,200 |
| Jul 30, 2026 | 7.35 | 7.55 | 7.20 | 7.55 | 7.55 | 0.67% | 7,200 |
| Jul 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 600 |
| Jul 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 600 |
| Jul 27, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 1.97% | 4,200 |
| Jul 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 600 |
| Jul 23, 2026 | 7.55 | 7.55 | 7.40 | 7.50 | 7.50 | 0.67% | 1,800 |
| Jul 22, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 2.05% | 2,400 |
| Jul 21, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 3.55% | 5,400 |
| Jul 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1,800 |
| Jul 17, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | 2,400 |
| Jul 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 2,400 |
| Jul 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 600 |