ILPRA S.p.A. (BIT:ILP)
Italy
· Delayed Price · Currency is EUR 5.90
+0.10 (1.72%)
At close: Apr 28, 2026
ILPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 6,000 |
| Apr 24, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 17,400 |
| Apr 23, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 1,800 |
| Apr 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 3,000 |
| Apr 20, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 2,400 |
| Apr 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | 1,800 |
| Apr 15, 2026 | 5.90 | 6.00 | 5.70 | 5.85 | 5.85 | -0.85% | 18,600 |
| Apr 14, 2026 | 5.90 | 5.90 | 5.70 | 5.90 | 5.90 | 0.85% | 6,600 |
| Apr 13, 2026 | 5.70 | 5.85 | 5.45 | 5.85 | 5.85 | 1.74% | 7,800 |
| Apr 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 3,000 |
| Apr 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 600 |
| Apr 8, 2026 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 5,400 |
| Apr 7, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 3,600 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 600 |
| Apr 1, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | 0.92% | 8,400 |
| Mar 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 3,600 |
| Mar 30, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 1.85% | 9,000 |
| Mar 27, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 2,400 |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 25, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 4,200 |
| Mar 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,800 |
| Mar 23, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -2.75% | 6,000 |
| Mar 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 1,200 |
| Mar 19, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 5,400 |
| Mar 18, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 4,800 |
| Mar 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 16, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | -1.85% | 3,600 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 600 |
| Mar 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| 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 | - | - |