Skip to main content
logo
Impresa - Sociedade Gestora de Participações Sociais, S.A. (ELI:IPR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.2095
-0.0005 (-0.24%)
Sep 9, 2026, 4:35 PM WET

ELI:IPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20260.210.210.210.21--14
Sep 8, 20260.210.210.210.210.211.45%6,647
Sep 7, 20260.210.210.210.210.21-1.43%74,768
Sep 4, 20260.200.210.200.210.21-10,073
Sep 3, 20260.210.210.210.210.211.45%21,186
Sep 2, 20260.210.210.210.210.21-1.43%59,324
Sep 1, 20260.210.210.210.210.210.48%29,000
Aug 31, 20260.210.210.210.210.21-0.24%60,894
Aug 28, 20260.220.220.210.210.21-2.33%87,302
Aug 27, 20260.220.220.210.210.21-0.46%172,126
Aug 26, 20260.210.220.210.220.220.47%222,907
Aug 25, 20260.210.210.210.210.21-0.23%92,084
Aug 24, 20260.210.220.210.220.220.23%46,089
Aug 21, 20260.220.220.210.210.211.90%210,745
Aug 20, 20260.220.220.210.210.21-2.77%2,279
Aug 19, 20260.220.220.210.220.220.46%132,094
Aug 18, 20260.210.220.210.220.221.41%92,847
Aug 17, 20260.220.220.210.210.21-0.23%152,490
Aug 14, 20260.210.210.210.210.210.24%6,985
Aug 13, 20260.210.220.210.210.21-0.23%526
Aug 12, 20260.220.220.210.210.21-2.29%11,108
Aug 11, 20260.210.220.210.220.22-0.68%21,300
Aug 10, 20260.210.220.210.220.222.57%17,924
Aug 7, 20260.220.220.210.210.21-2.51%26,370
Aug 6, 20260.220.220.220.220.22-140,996
Aug 5, 20260.220.220.220.220.22-0.23%25,069
Aug 4, 20260.210.220.210.220.220.23%174,949
Aug 3, 20260.220.220.220.220.220.46%72,321
Jul 31, 20260.220.220.210.220.22-0.68%286,890
Jul 30, 20260.210.220.210.220.222.80%184,086
Jul 29, 20260.220.220.210.210.21-0.70%238,411
Jul 28, 20260.220.220.210.220.22-0.23%104,420
Jul 27, 20260.220.220.210.220.22-0.46%107,142
Jul 24, 20260.220.220.210.220.22-1.81%394,955
Jul 23, 20260.220.220.220.220.22-0.45%324,734
Jul 22, 20260.230.230.220.220.22-4.52%359,299
Jul 21, 20260.230.240.220.230.233.33%195,086
Jul 20, 20260.240.260.210.230.23-9.64%2,594,120
Jul 17, 20260.190.250.190.250.2531.05%1,628,729
Jul 16, 20260.190.190.190.190.192.70%423,019
Jul 15, 20260.180.190.180.190.191.87%201,954
Jul 14, 20260.190.190.180.180.180.22%30,124
Jul 13, 20260.190.190.180.180.18-1.95%35,884
Jul 10, 20260.190.190.180.180.181.54%5,424
Jul 9, 20260.180.180.180.180.18-90,750
Jul 8, 20260.180.190.180.180.18-1.09%141,343
Jul 7, 20260.180.180.180.180.182.22%156,625
Jul 6, 20260.180.180.180.180.18-1.85%103,535
Jul 3, 20260.180.180.180.180.181.33%16,025
Jul 2, 20260.180.180.180.180.18-91,316