Impresa - Sociedade Gestora de Participações Sociais, S.A. (ELI:IPR)
Portugal
· Delayed Price · Currency is EUR 0.1260
0.00 (0.00%)
Sep 26, 2025, 4:27 PM WET
ELI:IPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 85,820 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 348,019 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.96% | 449,723 |
| Sep 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.16% | 419,080 |
| Sep 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 163,974 |
| Sep 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.18% | 870,051 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.08% | 70,764 |
| Sep 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.00% | 177,154 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 294,663 |
| Sep 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 721,207 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 584,759 |
| Sep 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.18% | 412,648 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 45,645 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.67% | 289,315 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.02% | 76,380 |
| Sep 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 10,422 |
| Sep 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 103,400 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 405,253 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.43% | 47,817 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.26% | 40,004 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 59,512 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.23% | 100,646 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.97% | 17,652 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.88% | 11 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,795 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 782 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 115,252 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.41% | 54,472 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.24% | 4,617 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 12,805 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.24% | 27,832 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.41% | 45,364 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 167,787 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 245,345 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 108,370 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 161,892 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 12,586 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.21% | 95,471 |
| Aug 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.40% | 107,281 |
| Aug 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.98% | 370,044 |
| Jul 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.20% | 637,558 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.11% | 475,558 |
| Jul 29, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.81% | 209,215 |
| Jul 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.12% | 509,932 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.20% | 472,199 |
| Jul 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.11% | 22,611 |
| Jul 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 384,521 |
| Jul 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.27% | 281,450 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.17% | 173,603 |