Impresa - Sociedade Gestora de Participações Sociais, S.A. (ELI:IPR)
Portugal · Delayed Price · Currency is EUR 0.1906
-0.0004 (-0.21%)
Nov 13, 2026, 2:32 PM WET
ELI:IPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.21% | 13,354 |
| Nov 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.32% | 59,289 |
| Nov 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.31% | 5,308 |
| Nov 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 72,582 |
| Nov 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.32% | 39,717 |
| Nov 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 36,416 |
| Nov 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.83% | 13,451 |
| Nov 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.84% | 136,181 |
| Nov 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.74% | 11,762 |
| Nov 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.11% | 82,531 |
| Oct 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.18% | 6,899 |
| Oct 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 25,745 |
| Oct 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.66% | 32,186 |
| Oct 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.21% | 70,634 |
| Oct 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 25,079 |
| Oct 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 8,498 |
| Oct 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.38% | 30,884 |
| Oct 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.43% | 80,922 |
| Oct 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.05% | 44,255 |
| Oct 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.66% | 6,530 |
| Oct 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.92% | 122,729 |
| Oct 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.85% | 47,056 |
| Oct 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.21% | 24,158 |
| Oct 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.11% | 49,457 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,309 |
| Oct 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.11% | 25,134 |
| Oct 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.03% | 78,801 |
| Oct 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.40% | 16,252 |
| Oct 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.38% | 29,182 |
| Oct 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.39% | 24,114 |
| Oct 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.03% | 204,098 |
| Oct 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 83,146 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 83,484 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.74% | 24,698 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 22,524 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.71% | 3,170 |
| Sep 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 9,620 |
| Sep 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 120,740 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.61% | 26,005 |
| Sep 21, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 1.22% | 569,611 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 14,356 |
| Sep 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 7,025 |
| Sep 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.23% | 27,360 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.75% | 58,853 |
| Sep 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.71% | 90,970 |
| Sep 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 39,818 |
| Sep 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.91% | 38,096 |
| Sep 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.24% | 5,137 |
| Sep 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.45% | 6,647 |
| Sep 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.43% | 74,768 |