Impresa - Sociedade Gestora de Participações Sociais, S.A. (FRA:IR9)
Germany · Delayed Price · Currency is EUR 0.2120
+0.0080 (3.92%)
At close: Nov 28, 2025
FRA:IR9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.92% | - |
| Nov 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.32% | - |
| Nov 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.52% | - |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.34% | - |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | - |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.29% | - |
| Nov 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.31% | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.00% | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | - |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | - |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | - |
| Nov 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | - |
| Nov 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.25% | - |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.07% | - |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.77% | - |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | - |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 23, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.15% | - |
| Oct 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.12% | - |
| Oct 21, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.18% | - |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Oct 17, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 1.57% | 5,500 |
| Oct 16, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 10.92% | - |
| Oct 15, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.01% | - |
| Oct 14, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.89% | - |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Oct 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | - |
| Oct 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.16% | - |
| Oct 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.21% | - |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.16% | - |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 108.11% | - |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.33% | - |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.32% | - |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.33% | - |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.27% | - |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | - |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.67% | - |
| Sep 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | - |
| Sep 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 15.56% | - |
| Sep 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.79% | - |