ILPRA S.p.A. (BIT:ILP)
Italy · Delayed Price · Currency is EUR 7.60
+0.25 (3.40%)
At close: Oct 30, 2026
ILPRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 3.40% | 4,200 |
| Oct 29, 2026 | 8.20 | 8.20 | 7.35 | 7.35 | 7.35 | -9.26% | 17,400 |
| Oct 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | 1,800 |
| Oct 27, 2026 | 8.20 | 8.20 | 8.05 | 8.15 | 8.15 | -1.81% | 1,800 |
| Oct 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 600 |
| Oct 23, 2026 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | -1.20% | 6,000 |
| Oct 22, 2026 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -1.78% | 4,200 |
| Oct 21, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | 0.60% | 2,400 |
| Oct 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 19, 2026 | 8.40 | 8.55 | 8.40 | 8.40 | 8.40 | 0.72% | 3,000 |
| Oct 16, 2026 | 8.55 | 8.60 | 8.30 | 8.40 | 8.34 | -2.33% | 9,000 |
| Oct 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | 2.99% | 600 |
| Oct 14, 2026 | 8.40 | 8.70 | 8.35 | 8.35 | 8.29 | -1.18% | 4,800 |
| Oct 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | - | 1,200 |
| Oct 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | 1.81% | 600 |
| Oct 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | -1.78% | 600 |
| Oct 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | - | - |
| Oct 7, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.39 | - | 1,800 |
| Oct 6, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.39 | -1.74% | 3,000 |
| Oct 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | -1.71% | 2,400 |
| Oct 2, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.69 | 2.34% | 1,200 |
| Oct 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | - |
| Sep 30, 2026 | 8.80 | 8.80 | 8.55 | 8.55 | 8.49 | -1.16% | 3,000 |
| Sep 29, 2026 | 8.95 | 8.95 | 8.55 | 8.65 | 8.59 | -1.14% | 16,800 |
| Sep 28, 2026 | 8.80 | 9.00 | 8.50 | 8.75 | 8.69 | -1.13% | 19,200 |
| Sep 25, 2026 | 8.25 | 8.85 | 8.25 | 8.85 | 8.79 | 7.93% | 16,800 |
| Sep 24, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.14 | 1.23% | 2,400 |
| Sep 23, 2026 | 8.25 | 8.25 | 8.05 | 8.10 | 8.04 | -0.61% | 4,200 |
| Sep 22, 2026 | 8.15 | 8.25 | 8.10 | 8.15 | 8.09 | 1.24% | 7,200 |
| Sep 21, 2026 | 7.85 | 8.05 | 7.85 | 8.05 | 7.99 | 0.63% | 11,400 |
| Sep 18, 2026 | 8.10 | 8.10 | 7.95 | 8.00 | 7.94 | -0.62% | 4,200 |
| Sep 17, 2026 | 8.00 | 8.05 | 7.85 | 8.05 | 7.99 | 0.63% | 4,800 |
| Sep 16, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 7.94 | 6.67% | 13,800 |
| Sep 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | 0.67% | 1,800 |
| Sep 14, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.40 | -0.67% | 1,800 |
| Sep 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | 0.67% | 1,200 |
| Sep 10, 2026 | 7.40 | 7.55 | 7.40 | 7.45 | 7.40 | -0.67% | 3,600 |
| Sep 9, 2026 | 7.30 | 7.85 | 7.30 | 7.50 | 7.45 | 4.17% | 21,600 |
| Sep 8, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.15 | -2.70% | 1,200 |
| Sep 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - | - |
| Sep 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - | - |
| Sep 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 0.68% | 600 |
| Sep 2, 2026 | 7.55 | 7.55 | 7.35 | 7.35 | 7.30 | -1.34% | 2,400 |
| Sep 1, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.40 | -1.97% | 2,400 |
| Aug 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | - | 1,200 |
| Aug 28, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.55 | -1.94% | 1,200 |
| Aug 27, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.69 | 2.65% | 1,200 |
| Aug 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | -0.66% | 1,200 |
| Aug 25, 2026 | 7.45 | 7.60 | 7.40 | 7.60 | 7.55 | 2.70% | 2,400 |
| Aug 24, 2026 | 7.65 | 7.65 | 7.40 | 7.40 | 7.35 | -3.27% | 10,800 |