ILPRA S.p.A. (BIT:ILP)
Italy · Delayed Price · Currency is EUR 7.35
-0.10 (-1.34%)
At close: Sep 2, 2026
ILPRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 13, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 3,600 |
| Jul 10, 2026 | 7.20 | 7.40 | 6.80 | 6.80 | 6.80 | -6.21% | 31,200 |
| Jul 9, 2026 | 7.60 | 7.60 | 7.15 | 7.25 | 7.25 | -3.33% | 9,600 |
| Jul 8, 2026 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | - | 3,000 |
| Jul 7, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -3.23% | 1,200 |
| Jul 6, 2026 | 7.85 | 7.95 | 7.70 | 7.75 | 7.75 | -1.90% | 9,600 |
| Jul 3, 2026 | 8.10 | 8.10 | 7.70 | 7.90 | 7.90 | -3.66% | 7,800 |
| Jul 2, 2026 | 7.85 | 8.20 | 7.70 | 8.20 | 8.20 | 4.46% | 24,000 |
| Jul 1, 2026 | 7.65 | 7.90 | 7.65 | 7.85 | 7.85 | 3.29% | 21,000 |
| Jun 30, 2026 | 7.65 | 7.80 | 7.60 | 7.60 | 7.60 | -0.65% | 4,200 |
| Jun 29, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | 1,200 |
| Jun 26, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 2.00% | 4,200 |
| Jun 25, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | 4,200 |