Impresa - Sociedade Gestora de Participações Sociais, S.A. (ELI:IPR)
Portugal · Delayed Price · Currency is EUR 0.2140
-0.0010 (-0.47%)
Dec 3, 2025, 4:35 PM WET
ELI:IPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 144,201 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.08% | 61,919 |
| Nov 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.65% | 382,141 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.10% | 655,249 |
| Nov 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.24% | 112,016 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 37,050 |
| Nov 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 28,201 |
| Nov 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.15% | 80,077 |
| Nov 20, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 4.95% | 503,174 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -7.50% | 1,322,600 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 218,431 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 54,856 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 193,509 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 221,883 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 302,294 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.95% | 309,978 |
| Nov 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 302,627 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 86,394 |
| Nov 6, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.14% | 638,893 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.36% | 142,338 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.48% | 323,139 |
| Oct 30, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 3.83% | 2,098,758 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.61% | 560,602 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 288,629 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 429,194 |
| Oct 24, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 734,866 |
| Oct 23, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.66% | 949,093 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.88% | 1,375,346 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.84% | 1,070,705 |
| Oct 20, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | 0.37% | 907,530 |
| Oct 17, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.49% | 3,168,018 |
| Oct 16, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 10.25% | 4,281,830 |
| Oct 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.55% | 1,945,075 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.58% | 2,053,838 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 824,239 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 714,240 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.03% | 432,338 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 402,983 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.03% | 450,146 |
| Oct 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 798,641 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.11% | 902,032 |
| Oct 2, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -1.66% | 1,462,156 |
| Oct 1, 2025 | 0.26 | 0.29 | 0.21 | 0.24 | 0.24 | -6.59% | 9,350,428 |
| Sep 30, 2025 | 0.25 | 0.33 | 0.25 | 0.26 | 0.26 | 4.03% | 18,685,620 |
| Sep 29, 2025 | 0.17 | 0.26 | 0.16 | 0.25 | 0.25 | 96.83% | 14,452,060 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 85,820 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 348,019 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.96% | 449,723 |