Impresa - Sociedade Gestora de Participações Sociais, S.A. (ELI:IPR)
Portugal · Delayed Price · Currency is EUR 0.2550
-0.0050 (-1.92%)
Nov 7, 2025, 4:35 PM WET
ELI:IPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,685,623 |
| 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 |
| Sep 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.16% | 419,080 |
| Sep 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 163,974 |
| Sep 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.18% | 870,051 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.08% | 70,764 |
| Sep 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.00% | 177,154 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 294,663 |
| Sep 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 721,207 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 584,759 |
| Sep 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.18% | 412,648 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 45,645 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.67% | 289,315 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.02% | 76,380 |
| Sep 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 10,422 |
| Sep 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 103,400 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 405,253 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.43% | 47,817 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.26% | 40,004 |