Impresa - Sociedade Gestora de Participações Sociais, S.A. (FRA:IR9)
Germany · Delayed Price · Currency is EUR 0.1664
+0.0008 (0.48%)
At close: Jun 26, 2026
FRA:IR9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.36% | - |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.36% | - |
| Jun 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.24% | - |
| Jun 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.96% | - |
| Jun 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.83% | - |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | - |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.24% | - |
| Jun 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.24% | - |
| Jun 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.44% | - |
| Jun 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.03% | - |
| Jun 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.95% | - |
| Jun 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.05% | - |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.24% | - |
| May 28, 2026 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | -0.60% | 2,500 |
| May 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.84% | - |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.57% | - |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.86% | - |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | - |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.60% | - |
| May 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -16.12% | - |
| May 14, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 20.85% | 2,500 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | - |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.87% | - |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.59% | - |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | - |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | - |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | - |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | - |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.94% | - |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.47% | - |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.84% | - |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.53% | - |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | - |