Skip to main content
Impresa - Sociedade Gestora de Participações Sociais, S.A. (ELI:IPR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.178
-0.002 (-1.11%)
Apr 28, 2026, 4:35 PM WET

ELI:IPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.180.180.180.180.18-1.53%56,856
Apr 24, 20260.180.180.180.180.18-0.11%301,043
Apr 23, 20260.180.180.180.180.18-0.87%79,012
Apr 22, 20260.180.180.180.180.180.44%4,472
Apr 21, 20260.180.180.180.180.180.77%38,953
Apr 20, 20260.180.190.180.180.18-1.41%66,665
Apr 17, 20260.180.190.180.190.19-1.07%133,176
Apr 16, 20260.190.190.180.190.190.97%119,090
Apr 15, 20260.180.190.180.190.19-1.59%109,519
Apr 14, 20260.190.190.180.190.190.21%51,181
Apr 13, 20260.180.190.180.190.193.64%29,458
Apr 10, 20260.190.190.180.180.18-2.05%415,165
Apr 9, 20260.180.190.180.190.190.54%121,699
Apr 8, 20260.180.190.180.180.180.55%419,844
Apr 7, 20260.190.190.180.180.18-32,145
Apr 2, 20260.180.190.180.180.18-1.35%249,816
Apr 1, 20260.180.190.180.190.191.37%168,365
Mar 31, 20260.180.190.180.180.18-1.61%419,958
Mar 30, 20260.180.190.180.190.194.49%724,804
Mar 27, 20260.180.180.180.180.18-0.56%12,195
Mar 26, 20260.180.180.180.180.18-164,440
Mar 25, 20260.180.180.180.180.18-34,341
Mar 24, 20260.180.180.180.180.18-1.65%185,827
Mar 23, 20260.180.180.180.180.18-319,368
Mar 20, 20260.190.190.180.180.18-1.62%149,470
Mar 19, 20260.190.190.180.190.19-0.80%278,189
Mar 18, 20260.190.190.190.190.190.27%50,417
Mar 17, 20260.190.190.190.190.19-0.53%25,786
Mar 16, 20260.190.190.190.190.190.54%92,329
Mar 13, 20260.180.190.180.190.19-2.87%231,117
Mar 12, 20260.190.190.190.190.190.52%55,940
Mar 11, 20260.190.190.180.190.191.60%491,009
Mar 10, 20260.190.190.180.190.192.46%574,114
Mar 9, 20260.190.190.180.180.18-2.66%159,613
Mar 6, 20260.180.190.180.190.192.73%192,945
Mar 5, 20260.190.190.180.180.18-3.17%178,176
Mar 4, 20260.180.190.180.190.195.00%171,391
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