ILPRA S.p.A. (BIT:ILP)
Italy
· Delayed Price · Currency is EUR 5.25
0.00 (0.00%)
At close: Mar 4, 2026
ILPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 1,200 |
| Mar 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 600 |
| Mar 3, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | 3,600 |
| Mar 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 600 |
| Feb 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 1,200 |
| Feb 26, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 2.80% | 1,800 |
| Feb 25, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - | 1,200 |
| Feb 24, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -3.60% | 3,000 |
| Feb 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 600 |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 16, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 1,200 |
| Feb 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 1,200 |
| Feb 11, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | 36,000 |
| Feb 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 600 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 600 |
| Feb 5, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 1,800 |
| Feb 4, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 2,400 |
| Feb 3, 2026 | 5.65 | 5.65 | 5.35 | 5.35 | 5.35 | -6.14% | 5,400 |
| Feb 2, 2026 | 5.40 | 5.75 | 5.25 | 5.70 | 5.70 | 2.70% | 22,200 |
| Jan 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 4,800 |
| Jan 28, 2026 | 5.40 | 5.55 | 5.25 | 5.55 | 5.55 | - | 15,600 |
| Jan 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 4,800 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 1,200 |
| Jan 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 21, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -1.77% | 1,200 |
| Jan 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 600 |
| Jan 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 600 |
| Jan 13, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 1,200 |
| Jan 12, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 3.64% | 3,000 |
| Jan 9, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 5,400 |
| Jan 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2,400 |
| Jan 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 6, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 3,600 |
| Jan 5, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 4,200 |
| Jan 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Dec 30, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 7,800 |
| Dec 29, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 9,000 |
| Dec 23, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 4,200 |
| Dec 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 3,000 |
| Dec 19, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 1,800 |
| Dec 18, 2025 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | 0.92% | 16,800 |
| Dec 17, 2025 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -5.22% | 28,800 |
| Dec 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 11, 2025 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 3.60% | 6,000 |
| Dec 10, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 9,000 |
| Dec 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Dec 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 1,200 |
| Dec 5, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 7,800 |
| Dec 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 1,800 |
| Dec 3, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 4,800 |
| Dec 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 600 |
| Nov 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 26, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | - | 3,600 |
| Nov 25, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | - | 7,200 |
| Nov 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 21, 2025 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 3.60% | 2,400 |
| Nov 20, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 2,400 |
| Nov 19, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | 2,400 |
| Nov 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 2,400 |
| Nov 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 600 |
| Nov 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 1,200 |
| Nov 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 600 |
| Nov 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 11, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 39,600 |
| Nov 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 600 |
| Nov 6, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -3.45% | 1,800 |
| Nov 5, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 2,400 |
| Nov 4, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 1,200 |
| Nov 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 31, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | - | 2,400 |
| Oct 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,200 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 600 |
| Oct 27, 2025 | 5.60 | 5.75 | 5.60 | 5.60 | 5.60 | 0.90% | 6,600 |
| Oct 24, 2025 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 10,800 |
| Oct 23, 2025 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 2,400 |
| Oct 22, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -2.61% | 7,200 |
| Oct 21, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 1,200 |
| Oct 20, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 4,200 |
| Oct 17, 2025 | 5.85 | 5.90 | 5.60 | 5.65 | 5.59 | -5.83% | 13,800 |
| Oct 16, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 5.94 | - | 4,200 |
| Oct 15, 2025 | 5.80 | 6.10 | 5.75 | 6.00 | 5.94 | 3.45% | 18,000 |
| Oct 14, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.74 | 0.87% | 4,800 |
| Oct 13, 2025 | 5.65 | 5.80 | 5.60 | 5.75 | 5.69 | - | 18,600 |
| Oct 10, 2025 | 5.65 | 5.75 | 5.60 | 5.75 | 5.69 | 0.88% | 6,000 |