Impresa - Sociedade Gestora de Participações Sociais, S.A. (LON:0M5U)
London · Delayed Price · Currency is GBP · Price in EUR 0.2420
-0.0080 (-3.20%)
At close: Nov 14, 2025
LON:0M5U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 3,553 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 888 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.97% | 1,283 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.79% | 178 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.08% | 2,791 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 326 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.88% | 9,572 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.27% | 5,644 |
| Oct 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 597 |
| Oct 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 4.21% | 31,085 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.25% | 1,615 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 2,657 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 3,864 |
| Oct 24, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.75% | 1,767 |
| Oct 23, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 19,913 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.10% | 2,883 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.80% | 19,014 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 63,448 |
| Oct 17, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 66,014 |
| Oct 16, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.70% | 51,458 |
| Oct 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.55% | 27,898 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.97% | 15,394 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.88% | 9,143 |
| Oct 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 2,157 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 6,491 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 1,887 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 23,311 |
| Oct 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 12,187 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 24,404 |
| Oct 2, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -1.71% | 55,891 |
| Oct 1, 2025 | 0.26 | 0.28 | 0.21 | 0.23 | 0.23 | -8.59% | 99,571 |
| Sep 30, 2025 | 0.25 | 0.32 | 0.25 | 0.26 | 0.26 | 3.64% | 256,124 |
| Sep 29, 2025 | 0.17 | 0.26 | 0.17 | 0.25 | 0.25 | 96.03% | 251,762 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.18% | 17,125 |
| Sep 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.39% | 2,750 |
| Sep 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.35% | 302 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.08% | 16 |
| Sep 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.64% | 4,487 |
| Sep 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.66% | 183 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.06% | 7 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.09% | 1,522 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.35% | 62 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.62% | 374 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 9 |
| Sep 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 262 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 318 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.28% | 200 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.08% | 62 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 69 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 159 |