Skip to main content
Impresa - Sociedade Gestora de Participações Sociais, S.A. (ELI:IPR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.185
-0.004 (-2.12%)
Mar 5, 2026, 8:45 AM WET

ELI:IPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.190.190.180.180.18-3.23%1,120,493
Mar 2, 20260.190.190.180.190.19-2.87%282,529
Feb 27, 20260.190.190.190.190.190.26%69,929
Feb 26, 20260.190.190.190.190.19-0.52%23,610
Feb 25, 20260.190.190.190.190.191.59%510,374
Feb 24, 20260.190.190.190.190.19-1.82%329,456
Feb 23, 20260.190.190.190.190.19-0.26%367,446
Feb 20, 20260.190.200.190.190.19-188,756
Feb 19, 20260.190.200.190.190.19-1.28%455,847
Feb 18, 20260.190.200.190.200.201.03%375,748
Feb 17, 20260.190.190.190.190.190.78%16,197
Feb 16, 20260.190.190.190.190.191.59%92,219
Feb 13, 20260.190.200.190.190.19-0.79%99,571
Feb 12, 20260.190.190.190.190.19-1.55%207,205
Feb 11, 20260.190.190.190.190.190.78%35,321
Feb 10, 20260.200.200.190.190.19-1.54%154,163
Feb 9, 20260.190.200.190.200.20-2.50%48,473
Feb 6, 20260.190.200.190.200.204.99%129,157
Feb 5, 20260.190.190.190.190.190.26%122,279
Feb 4, 20260.190.200.190.190.19-1.55%165,915
Feb 3, 20260.190.190.190.190.19-0.52%226,734
Feb 2, 20260.200.200.190.190.19-2.76%230,053
Jan 30, 20260.190.200.190.200.20-61,842
Jan 29, 20260.200.200.200.200.20-0.75%56,291
Jan 28, 20260.190.200.190.200.205.24%255,608
Jan 27, 20260.190.190.190.190.191.87%90,624
Jan 26, 20260.190.190.180.190.19-2.85%360,411
Jan 23, 20260.190.190.190.190.190.78%137,138
Jan 22, 20260.190.190.190.190.191.86%50,229
Jan 21, 20260.200.200.190.190.19-6.00%775,031
Jan 20, 20260.190.200.190.200.201.27%177,002
Jan 19, 20260.200.200.190.200.20-1.25%247,087
Jan 16, 20260.200.200.200.200.20-194,135
Jan 15, 20260.200.200.200.200.202.04%11,428
Jan 14, 20260.210.210.190.200.20-2.00%256,092
Jan 13, 20260.190.210.190.200.203.90%456,166
Jan 12, 20260.190.200.190.190.19-2.78%133,785
Jan 9, 20260.190.200.190.200.204.49%361,717
Jan 8, 20260.190.190.190.190.19-0.26%75,436
Jan 7, 20260.190.190.190.190.19-2.06%14,074
Jan 6, 20260.190.190.190.190.19-0.51%37,640
Jan 5, 20260.200.200.190.200.200.78%101,587
Jan 2, 20260.190.200.180.190.194.31%421,313
Dec 31, 20250.180.190.180.190.190.27%470,808
Dec 30, 20250.200.200.180.190.19-5.61%487,247
Dec 29, 20250.210.210.190.200.20-1.26%655,719
Dec 24, 20250.190.210.180.200.209.67%880,527
Dec 23, 20250.180.180.180.180.18-0.28%849,784
Dec 22, 20250.180.180.180.180.18-0.27%291,830
Dec 19, 20250.180.180.180.180.181.11%123,211
Dec 18, 20250.170.180.170.180.185.26%342,853
Dec 17, 20250.190.190.170.170.17-10.24%869,191
Dec 16, 20250.190.200.190.190.19-2.31%371,921
Dec 15, 20250.190.200.190.200.20-152,858
Dec 12, 20250.200.200.200.200.20-1.02%53,108
Dec 11, 20250.200.200.200.200.20-3.90%154,482
Dec 10, 20250.200.210.200.210.21-0.49%52,128
Dec 9, 20250.210.210.200.210.21-0.96%242,249
Dec 8, 20250.200.210.200.210.210.97%168,653
Dec 5, 20250.210.210.190.210.210.49%1,583,593
Dec 4, 20250.210.210.210.210.21-4.21%218,458
Dec 3, 20250.220.220.210.210.21-0.47%429,334
Dec 2, 20250.230.230.210.220.22-2.27%144,201
Dec 1, 20250.230.230.220.220.22-3.08%61,919
Nov 28, 20250.220.230.220.230.233.65%382,141
Nov 27, 20250.240.240.220.220.22-3.10%655,249
Nov 26, 20250.230.240.230.230.23-4.24%112,016
Nov 25, 20250.240.240.240.240.24-1.26%37,050
Nov 24, 20250.230.240.230.240.240.42%28,201
Nov 21, 20250.230.240.230.240.242.15%80,077
Nov 20, 20250.230.250.230.230.234.95%503,174
Nov 19, 20250.240.250.220.220.22-7.50%1,322,600
Nov 18, 20250.250.250.230.240.24-2.04%218,431
Nov 17, 20250.240.250.240.250.25-1.61%54,856
Nov 14, 20250.250.250.240.250.250.81%193,509
Nov 13, 20250.250.250.250.250.25-0.80%221,883
Nov 12, 20250.250.250.250.250.25-0.80%302,294
Nov 11, 20250.260.260.250.250.25-1.95%309,978
Nov 10, 20250.250.260.250.260.260.39%302,627
Nov 7, 20250.270.270.260.260.26-1.92%86,394
Nov 6, 20250.260.270.250.260.26-1.14%638,893
Nov 5, 20250.280.280.260.260.26-4.36%142,338
Nov 4, 20250.280.280.280.280.28--
Nov 3, 20250.280.280.280.280.28--
Oct 31, 20250.270.280.270.280.281.48%323,139
Oct 30, 20250.270.290.270.270.273.83%2,098,758
Oct 29, 20250.270.270.260.260.26-2.61%560,602
Oct 28, 20250.270.270.260.270.27-0.37%288,629
Oct 27, 20250.270.270.260.270.270.75%429,194
Oct 24, 20250.270.280.260.270.27-734,866
Oct 23, 20250.250.270.250.270.277.66%949,093
Oct 22, 20250.260.260.240.250.25-3.88%1,375,346
Oct 21, 20250.270.270.260.260.26-5.84%1,070,705
Oct 20, 20250.280.290.270.270.270.37%907,530
Oct 17, 20250.270.290.270.270.271.49%3,168,018
Oct 16, 20250.250.290.250.270.2710.25%4,281,830
Oct 15, 20250.230.250.230.240.246.55%1,945,075
Oct 14, 20250.240.240.220.230.23-4.58%2,053,838
Oct 13, 20250.240.240.230.240.24-0.83%824,239
Oct 10, 20250.250.250.240.240.240.41%714,240