Impresa - Sociedade Gestora de Participações Sociais, S.A. (ELI:IPR)
Portugal · Delayed Price · Currency is EUR 0.1820
-0.0030 (-1.62%)
At close: Mar 20, 2026
ELI:IPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 149,470 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.80% | 278,189 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.27% | 50,417 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 25,786 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 92,329 |
| Mar 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.87% | 231,117 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 55,940 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.60% | 491,009 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.46% | 574,114 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.66% | 159,613 |
| Mar 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 192,945 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.17% | 178,176 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.00% | 171,391 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.23% | 1,120,493 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.87% | 282,529 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.26% | 69,929 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 23,610 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 510,374 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.82% | 329,456 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.26% | 367,446 |
| Feb 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 188,756 |
| Feb 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.28% | 455,847 |
| Feb 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 375,748 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.78% | 16,197 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 92,219 |
| Feb 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.79% | 99,571 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 207,205 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.78% | 35,321 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.54% | 154,163 |
| Feb 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 48,473 |
| Feb 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.99% | 129,157 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.26% | 122,279 |
| Feb 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.55% | 165,915 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 226,734 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.76% | 230,053 |
| Jan 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 61,842 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.75% | 56,291 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.24% | 255,608 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.87% | 90,624 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.85% | 360,411 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.78% | 137,138 |
| Jan 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.86% | 50,229 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.00% | 775,031 |
| Jan 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.27% | 177,002 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.25% | 247,087 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 194,135 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 11,428 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.00% | 256,092 |
| Jan 13, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.90% | 456,166 |
| Jan 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.78% | 133,785 |