Skip to main content
logo
Impresa - Sociedade Gestora de Participações Sociais, S.A. (ELI:IPR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.1760
0.00 (0.00%)
May 4, 2026, 4:28 PM WET

ELI:IPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.180.180.180.180.18-1.68%47,280
Apr 29, 20260.180.180.180.180.180.56%9,427
Apr 28, 20260.180.180.180.180.18-1.11%132,246
Apr 27, 20260.180.180.180.180.18-1.53%56,856
Apr 24, 20260.180.180.180.180.18-0.11%301,043
Apr 23, 20260.180.180.180.180.18-0.87%79,012
Apr 22, 20260.180.180.180.180.180.44%4,472
Apr 21, 20260.180.180.180.180.180.77%38,953
Apr 20, 20260.180.190.180.180.18-1.41%66,665
Apr 17, 20260.180.190.180.190.19-1.07%133,176
Apr 16, 20260.190.190.180.190.190.97%119,090
Apr 15, 20260.180.190.180.190.19-1.59%109,519
Apr 14, 20260.190.190.180.190.190.21%51,181
Apr 13, 20260.180.190.180.190.193.64%29,458
Apr 10, 20260.190.190.180.180.18-2.05%415,165
Apr 9, 20260.180.190.180.190.190.54%121,699
Apr 8, 20260.180.190.180.180.180.55%419,844
Apr 7, 20260.190.190.180.180.18-32,145
Apr 2, 20260.180.190.180.180.18-1.35%249,816
Apr 1, 20260.180.190.180.190.191.37%168,365
Mar 31, 20260.180.190.180.180.18-1.61%419,958
Mar 30, 20260.180.190.180.190.194.49%724,804
Mar 27, 20260.180.180.180.180.18-0.56%12,195
Mar 26, 20260.180.180.180.180.18-164,440
Mar 25, 20260.180.180.180.180.18-34,341
Mar 24, 20260.180.180.180.180.18-1.65%185,827
Mar 23, 20260.180.180.180.180.18-319,368
Mar 20, 20260.190.190.180.180.18-1.62%149,470
Mar 19, 20260.190.190.180.190.19-0.80%278,189
Mar 18, 20260.190.190.190.190.190.27%50,417
Mar 17, 20260.190.190.190.190.19-0.53%25,786
Mar 16, 20260.190.190.190.190.190.54%92,329
Mar 13, 20260.180.190.180.190.19-2.87%231,117
Mar 12, 20260.190.190.190.190.190.52%55,940
Mar 11, 20260.190.190.180.190.191.60%491,009
Mar 10, 20260.190.190.180.190.192.46%574,114
Mar 9, 20260.190.190.180.180.18-2.66%159,613
Mar 6, 20260.180.190.180.190.192.73%192,945
Mar 5, 20260.190.190.180.180.18-3.17%178,176
Mar 4, 20260.180.190.180.190.195.00%171,391
Mar 3, 20260.190.190.180.180.18-3.23%1,120,493
Mar 2, 20260.190.190.180.190.19-2.87%282,529
Feb 27, 20260.190.190.190.190.190.26%69,929
Feb 26, 20260.190.190.190.190.19-0.52%23,610
Feb 25, 20260.190.190.190.190.191.59%510,374
Feb 24, 20260.190.190.190.190.19-1.82%329,456
Feb 23, 20260.190.190.190.190.19-0.26%367,446
Feb 20, 20260.190.200.190.190.19-188,756
Feb 19, 20260.190.200.190.190.19-1.28%455,847
Feb 18, 20260.190.200.190.200.201.03%375,748