ILPRA S.p.A. (BIT:ILP)
Italy
· Delayed Price · Currency is EUR 5.75
+0.15 (2.68%)
At close: Dec 5, 2025
ILPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | -0.87% | 600 |
| Oct 8, 2025 | 5.80 | 6.05 | 5.75 | 5.75 | 5.69 | 0.88% | 12,600 |
| Oct 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | 600 |
| Oct 6, 2025 | 5.80 | 5.90 | 5.65 | 5.70 | 5.64 | - | 16,200 |
| Oct 3, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.64 | 1.79% | 6,000 |
| Oct 2, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.54 | 1.82% | 4,200 |
| Oct 1, 2025 | 5.70 | 5.90 | 5.40 | 5.50 | 5.44 | -2.65% | 174,000 |
| Sep 30, 2025 | 5.60 | 5.65 | 5.50 | 5.65 | 5.59 | 0.89% | 3,600 |
| Sep 29, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.54 | - | 10,200 |
| Sep 26, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.54 | -2.61% | 3,600 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | 0.88% | 1,200 |
| Sep 24, 2025 | 5.70 | 5.90 | 5.70 | 5.70 | 5.64 | - | 10,800 |
| Sep 23, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.64 | - | 3,000 |
| Sep 22, 2025 | 5.60 | 5.75 | 5.55 | 5.70 | 5.64 | - | 7,200 |
| Sep 19, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.64 | 1.79% | 1,800 |
| Sep 18, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.54 | -0.88% | 19,800 |
| Sep 17, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.59 | -1.74% | 1,800 |
| Sep 16, 2025 | 5.80 | 5.85 | 5.70 | 5.75 | 5.69 | - | 5,400 |
| Sep 15, 2025 | 5.50 | 5.85 | 5.50 | 5.75 | 5.69 | 5.50% | 21,600 |
| Sep 12, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.39 | - | 4,800 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.39 | -0.91% | 3,000 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | - | 4,800 |
| Sep 9, 2025 | 5.44 | 5.44 | 5.44 | 5.50 | 5.44 | - | - |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | - | 1,800 |
| Sep 5, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.44 | - | 2,400 |
| Sep 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 1.85% | 600 |
| Sep 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | - | 2,400 |
| Sep 2, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.34 | - | 1,200 |
| Sep 1, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.34 | -1.82% | 15,000 |
| Aug 29, 2025 | 5.35 | 5.60 | 5.35 | 5.50 | 5.44 | 3.77% | 8,400 |
| Aug 28, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.24 | 3.92% | 1,200 |
| Aug 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | -0.97% | 600 |
| Aug 26, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.10 | - | 1,800 |
| Aug 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | -0.96% | 1,200 |
| Aug 22, 2025 | 5.15 | 5.15 | 5.15 | 5.20 | 5.14 | - | - |
| Aug 21, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.14 | 1.96% | 1,200 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.05 | -0.97% | 4,800 |
| Aug 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | -0.96% | 1,200 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | -0.95% | 600 |
| Aug 14, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.19 | -1.87% | 5,400 |
| Aug 13, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.29 | - | 1,200 |
| Aug 12, 2025 | 5.29 | 5.29 | 5.29 | 5.35 | 5.29 | - | - |
| Aug 11, 2025 | 5.45 | 5.45 | 5.10 | 5.35 | 5.29 | -0.93% | 12,600 |
| Aug 8, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.34 | -3.57% | 2,400 |
| Aug 7, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.54 | -2.61% | 7,200 |
| Aug 6, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.69 | 0.88% | 2,400 |
| Aug 5, 2025 | 5.64 | 5.64 | 5.64 | 5.70 | 5.64 | - | - |
| Aug 4, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.64 | 1.79% | 3,000 |
| Aug 1, 2025 | 5.80 | 5.90 | 5.60 | 5.60 | 5.54 | -5.08% | 42,000 |
| Jul 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | 1.72% | 600 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.74 | -0.85% | 1,200 |
| Jul 29, 2025 | 5.85 | 5.85 | 5.75 | 5.85 | 5.79 | 0.86% | 15,000 |
| Jul 28, 2025 | 5.70 | 5.90 | 5.70 | 5.80 | 5.74 | 4.50% | 38,400 |
| Jul 25, 2025 | 5.49 | 5.49 | 5.49 | 5.55 | 5.49 | - | - |
| Jul 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | -1.77% | 5,400 |
| Jul 23, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.59 | 1.80% | 7,200 |
| Jul 22, 2025 | 5.75 | 5.80 | 5.55 | 5.55 | 5.49 | -2.63% | 22,800 |
| Jul 21, 2025 | 5.75 | 5.80 | 5.45 | 5.70 | 5.64 | -0.87% | 24,000 |
| Jul 18, 2025 | 5.70 | 5.75 | 5.60 | 5.75 | 5.69 | 2.68% | 74,400 |