Advertisement
ILPRA S.p.A. (ILP.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 04:55PM CET
Advertisement
Time Period:
Nov 12, 2023 - Nov 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7400 | 4.7400 | 7,200 |
| Nov 08, 2024 | 5.0500 | 5.0500 | 4.7200 | 4.8000 | 4.8000 | 14,400 |
| Nov 07, 2024 | 4.9400 | 5.0000 | 4.9200 | 5.0000 | 5.0000 | 2,400 |
| Nov 06, 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | 4.9200 | 1,800 |
| Nov 05, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 600 |
| Nov 04, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 2,400 |
| Nov 01, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1,800 |
| Oct 31, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Oct 30, 2024 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 5.0000 | 1,200 |
| Oct 29, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Oct 28, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 600 |
| Oct 25, 2024 | 5.0500 | 5.1000 | 4.9200 | 5.1000 | 5.1000 | 1,800 |
| Oct 24, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Oct 23, 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0500 | 5.0500 | 1,800 |
| Oct 22, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 600 |
| Oct 21, 2024 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | 4.9800 | 3,600 |
| Oct 18, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Oct 17, 2024 | 5.0500 | 5.2500 | 5.0500 | 5.1500 | 5.1500 | 16,800 |
| Oct 16, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,200 |
| Oct 15, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Oct 14, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3,000 |
| Oct 11, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,800 |
| Oct 10, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 600 |
| Oct 09, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 600 |
| Oct 08, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.1000 | 1,200 |
| Oct 07, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.1000 | 1,200 |
| Oct 04, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,200 |
| Oct 03, 2024 | 4.9200 | 5.1000 | 4.9200 | 5.1000 | 5.1000 | 6,600 |
| Oct 02, 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | 4.9200 | 6,600 |
| Oct 01, 2024 | 5.0500 | 5.0500 | 4.9000 | 4.9200 | 4.9200 | 11,400 |
| Sep 30, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.1000 | 3,000 |
| Sep 27, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 4,800 |
| Sep 26, 2024 | 5.2500 | 5.3000 | 5.0000 | 5.0500 | 5.0500 | 15,000 |
| Sep 25, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Sep 24, 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 5.2500 | 1,800 |
| Sep 23, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 600 |
| Sep 20, 2024 | 5.2500 | 5.2500 | 5.1000 | 5.2000 | 5.2000 | 4,800 |
| Sep 19, 2024 | 5.2500 | 5.3500 | 5.1500 | 5.3500 | 5.3500 | 9,000 |
| Sep 18, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Sep 17, 2024 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | 5.4000 | 4,800 |
| Sep 16, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 600 |
| Sep 13, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | 5.1500 | 5,400 |
| Sep 12, 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 5.1500 | 4,200 |
| Sep 11, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Sep 10, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | 4,200 |
| Sep 09, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 1,800 |
| Sep 06, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 2,400 |
| Sep 05, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 1,200 |
| Sep 04, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Sep 03, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Sep 02, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Aug 30, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 600 |
| Aug 29, 2024 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | 2,400 |
| Aug 28, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Aug 27, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Aug 26, 2024 | 5.2500 | 5.3500 | 5.1500 | 5.1500 | 5.1500 | 4,800 |
| Aug 23, 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 5.2500 | 1,800 |
| Aug 22, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.3500 | 5.3500 | 3,000 |
| Aug 21, 2024 | 5.1000 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | 3,000 |
| Aug 20, 2024 | 4.9600 | 5.0500 | 4.9600 | 5.0500 | 5.0500 | 4,200 |
| Aug 19, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 1,200 |
| Aug 16, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 600 |
| Aug 14, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 600 |
| Aug 13, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Aug 12, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,200 |
| Aug 09, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 600 |
| Aug 08, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Aug 07, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Aug 06, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Aug 05, 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0500 | 5.0500 | 4,200 |
| Aug 02, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | 1,200 |
| Aug 01, 2024 | 5.2000 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 21,000 |
| Jul 31, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 600 |
| Jul 30, 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 5.2500 | 10,800 |
| Jul 29, 2024 | 5.2500 | 5.2500 | 5.0500 | 5.1000 | 5.1000 | 21,600 |
| Jul 26, 2024 | 5.5000 | 5.5000 | 5.1500 | 5.2500 | 5.2500 | 43,200 |
| Jul 25, 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.5500 | 2,400 |
| Jul 24, 2024 | 5.4500 | 5.5500 | 5.4000 | 5.5500 | 5.5500 | 4,800 |
| Jul 23, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 2,400 |
| Jul 22, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Jul 19, 2024 | 5.5500 | 5.5500 | 5.5000 | 5.5500 | 5.5500 | 6,000 |
| Jul 18, 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.6500 | 4,200 |
| Jul 17, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Jul 16, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 4,800 |
| Jul 15, 2024 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | 5.4500 | 7,200 |
| Jul 12, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 600 |
| Jul 11, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Jul 10, 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.5500 | 1,800 |
| Jul 09, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 600 |
| Jul 08, 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3500 | 5.3500 | 3,000 |
| Jul 05, 2024 | 5.4000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 6,000 |
| Jul 04, 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | 5.4000 | 2,400 |
| Jul 03, 2024 | 5.6000 | 5.6500 | 5.4500 | 5.4500 | 5.4500 | 15,000 |
| Jul 02, 2024 | 5.7000 | 5.7500 | 5.5500 | 5.7000 | 5.7000 | 8,400 |
| Jul 01, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jun 28, 2024 | 5.7000 | 5.7500 | 5.6000 | 5.7500 | 5.7500 | 4,800 |
| Jun 27, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 600 |
| Jun 26, 2024 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | 5.8500 | 1,800 |
| Jun 25, 2024 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | 5.9500 | 16,800 |
| Jun 24, 2024 | 5.9500 | 5.9500 | 5.7000 | 5.8000 | 5.8000 | 17,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.