Skip to main content
Impresa - Sociedade Gestora de Participações Sociais, S.A. (ELI:IPR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.206
+0.001 (0.49%)
At close: Dec 5, 2025

ELI:IPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.250.250.240.240.24-2.03%432,338
Oct 8, 20250.240.250.240.250.252.07%402,983
Oct 7, 20250.250.250.240.240.24-2.03%450,146
Oct 6, 20250.240.250.240.250.251.65%798,641
Oct 3, 20250.240.240.230.240.242.11%902,032
Oct 2, 20250.240.250.220.240.24-1.66%1,462,156
Oct 1, 20250.260.290.210.240.24-6.59%9,350,428
Sep 30, 20250.250.330.250.260.264.03%18,685,620
Sep 29, 20250.170.260.160.250.2596.83%14,452,060
Sep 26, 20250.130.130.130.130.13-85,820
Sep 25, 20250.130.130.120.130.13-3.08%348,019
Sep 24, 20250.130.130.130.130.131.96%449,723
Sep 23, 20250.120.130.120.130.13-1.16%419,080
Sep 22, 20250.130.130.120.130.13-163,974
Sep 19, 20250.130.130.130.130.131.18%870,051
Sep 18, 20250.130.130.120.130.134.08%70,764
Sep 17, 20250.120.130.120.120.12-2.00%177,154
Sep 16, 20250.130.130.120.130.13-1.57%294,663
Sep 15, 20250.120.130.120.130.135.83%721,207
Sep 12, 20250.120.120.120.120.120.84%584,759
Sep 11, 20250.110.120.110.120.128.18%412,648
Sep 10, 20250.110.110.110.110.114.76%45,645
Sep 9, 20250.110.110.110.110.11-6.67%289,315
Sep 8, 20250.110.110.110.110.11-3.02%76,380
Sep 5, 20250.110.120.110.120.12-10,422
Sep 4, 20250.110.120.110.120.12-0.43%103,400
Sep 3, 20250.120.120.110.120.12-0.43%405,253
Sep 2, 20250.120.120.120.120.12-0.43%47,817
Sep 1, 20250.120.120.120.120.12-1.26%40,004
Aug 29, 20250.120.120.120.120.12-0.83%59,512
Aug 28, 20250.120.120.120.120.12-1.23%100,646
Aug 27, 20250.120.120.120.120.122.97%17,652
Aug 26, 20250.120.120.120.120.12-2.88%11
Aug 25, 20250.120.120.120.120.12-5,000
Aug 22, 20250.120.120.120.120.12-11,795
Aug 21, 20250.120.120.120.120.12-782
Aug 20, 20250.120.120.120.120.12-115,252
Aug 19, 20250.120.120.120.120.12-0.41%54,472
Aug 18, 20250.120.120.120.120.121.24%4,617
Aug 15, 20250.120.120.120.120.120.84%12,805
Aug 14, 20250.120.120.120.120.12-1.24%27,832
Aug 13, 20250.120.120.120.120.120.41%45,364
Aug 12, 20250.120.120.120.120.12-167,787
Aug 11, 20250.120.120.120.120.12-0.82%245,345
Aug 8, 20250.120.120.120.120.12-0.82%108,370
Aug 7, 20250.120.120.120.120.120.82%161,892
Aug 6, 20250.120.120.120.120.12-0.82%12,586
Aug 5, 20250.120.120.120.120.12-1.21%95,471
Aug 4, 20250.130.130.120.120.120.40%107,281
Aug 1, 20250.130.130.120.120.12-1.98%370,044
Jul 31, 20250.120.130.120.130.131.20%637,558
Jul 30, 20250.130.130.120.120.12-3.11%475,558
Jul 29, 20250.130.140.130.130.13-4.81%209,215
Jul 28, 20250.130.140.130.140.141.12%509,932
Jul 25, 20250.130.130.130.130.13-2.20%472,199
Jul 24, 20250.130.140.130.140.141.11%22,611
Jul 23, 20250.130.140.130.140.141.50%384,521
Jul 22, 20250.140.140.130.130.13-3.27%281,450
Jul 21, 20250.140.140.140.140.14-3.17%173,603