Impresa SGPS SA IPR
EURONEXT · Portugal · Consumer Services
€0.1980-0.00 (-1.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.20 | -1.00% | €0.20 | €0.20 | €0.20 | 83.15K |
| 2026-09-30 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 83.48K |
| 2026-09-29 | €0.20 | -0.74% | €0.20 | €0.20 | €0.20 | 24.70K |
| 2026-09-28 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 22.52K |
| 2026-09-25 | €0.20 | -1.71% | €0.20 | €0.20 | €0.20 | 3.17K |
| 2026-09-24 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 9.62K |
| 2026-09-23 | €0.20 | +2.50% | €0.20 | €0.20 | €0.20 | 120.74K |
| 2026-09-22 | €0.20 | -3.61% | €0.20 | €0.20 | €0.20 | 26.01K |
| 2026-09-21 | €0.21 | +1.22% | €0.19 | €0.21 | €0.19 | 569.61K |
| 2026-09-18 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 14.36K |
| 2026-09-17 | €0.20 | 0.00% | €0.20 | €0.21 | €0.20 | 7.03K |
| 2026-09-16 | €0.20 | +1.23% | €0.20 | €0.21 | €0.20 | 27.36K |
| 2026-09-15 | €0.20 | +0.75% | €0.20 | €0.20 | €0.20 | 58.85K |
| 2026-09-14 | €0.20 | -1.71% | €0.21 | €0.21 | €0.20 | 90.97K |
| 2026-09-11 | €0.20 | -0.49% | €0.20 | €0.20 | €0.20 | 39.82K |
| 2026-09-10 | €0.21 | -1.91% | €0.21 | €0.21 | €0.20 | 38.10K |
| 2026-09-09 | €0.21 | -0.24% | €0.20 | €0.21 | €0.20 | 5.14K |
| 2026-09-08 | €0.21 | +1.45% | €0.20 | €0.21 | €0.20 | 6.65K |
| 2026-09-07 | €0.21 | -1.43% | €0.20 | €0.21 | €0.20 | 74.77K |
| 2026-09-04 | €0.21 | 0.00% | €0.20 | €0.21 | €0.20 | 10.07K |
| 2026-09-03 | €0.21 | +1.45% | €0.20 | €0.21 | €0.20 | 21.19K |
| 2026-09-02 | €0.21 | -1.43% | €0.20 | €0.21 | €0.20 | 59.32K |
| 2026-09-01 | €0.21 | +0.48% | €0.21 | €0.21 | €0.21 | 29.00K |
| 2026-08-31 | €0.21 | -0.24% | €0.21 | €0.21 | €0.21 | 60.89K |
| 2026-08-28 | €0.21 | -2.33% | €0.22 | €0.22 | €0.21 | 87.30K |
| 2026-08-27 | €0.21 | -0.46% | €0.22 | €0.22 | €0.21 | 172.13K |
| 2026-08-26 | €0.22 | +0.47% | €0.21 | €0.22 | €0.21 | 222.91K |
| 2026-08-25 | €0.21 | -0.23% | €0.21 | €0.21 | €0.21 | 92.08K |
| 2026-08-24 | €0.22 | +0.23% | €0.21 | €0.22 | €0.21 | 46.09K |
| 2026-08-21 | €0.21 | +1.90% | €0.22 | €0.22 | €0.21 | 210.75K |
| 2026-08-20 | €0.21 | -2.77% | €0.22 | €0.22 | €0.21 | 2.28K |
| 2026-08-19 | €0.22 | +0.46% | €0.22 | €0.22 | €0.21 | 132.09K |
| 2026-08-18 | €0.22 | +1.41% | €0.21 | €0.22 | €0.21 | 92.85K |
| 2026-08-17 | €0.21 | -0.23% | €0.22 | €0.22 | €0.21 | 152.49K |
| 2026-08-14 | €0.21 | +0.24% | €0.21 | €0.21 | €0.21 | 6.99K |
| 2026-08-13 | €0.21 | -0.23% | €0.21 | €0.22 | €0.21 | 526 |
| 2026-08-12 | €0.21 | -2.29% | €0.22 | €0.22 | €0.21 | 11.11K |
| 2026-08-11 | €0.22 | -0.68% | €0.21 | €0.22 | €0.21 | 21.30K |
| 2026-08-10 | €0.22 | +2.57% | €0.21 | €0.22 | €0.21 | 17.92K |
| 2026-08-07 | €0.21 | -2.51% | €0.22 | €0.22 | €0.21 | 26.37K |
| 2026-08-06 | €0.22 | 0.00% | €0.22 | €0.22 | €0.22 | 141.00K |
| 2026-08-05 | €0.22 | -0.23% | €0.22 | €0.22 | €0.22 | 25.07K |
| 2026-08-04 | €0.22 | +0.23% | €0.21 | €0.22 | €0.21 | 174.95K |
| 2026-08-03 | €0.22 | +0.46% | €0.22 | €0.22 | €0.22 | 72.32K |
| 2026-07-31 | €0.22 | -0.68% | €0.22 | €0.22 | €0.21 | 286.89K |
| 2026-07-30 | €0.22 | +2.80% | €0.21 | €0.22 | €0.21 | 184.09K |
| 2026-07-29 | €0.21 | -0.70% | €0.22 | €0.22 | €0.21 | 238.41K |
| 2026-07-28 | €0.22 | -0.23% | €0.22 | €0.22 | €0.21 | 104.42K |
| 2026-07-27 | €0.22 | -0.46% | €0.22 | €0.22 | €0.21 | 107.14K |
| 2026-07-24 | €0.22 | -1.81% | €0.22 | €0.22 | €0.21 | 394.96K |
| 2026-07-23 | €0.22 | -0.45% | €0.22 | €0.22 | €0.22 | 324.73K |
| 2026-07-22 | €0.22 | -4.52% | €0.23 | €0.23 | €0.22 | 359.30K |
| 2026-07-21 | €0.23 | +3.33% | €0.23 | €0.24 | €0.22 | 195.09K |
| 2026-07-20 | €0.22 | -9.64% | €0.24 | €0.26 | €0.21 | 2.59M |
| 2026-07-17 | €0.25 | +31.05% | €0.19 | €0.25 | €0.19 | 1.63M |
| 2026-07-16 | €0.19 | +2.70% | €0.19 | €0.19 | €0.19 | 423.02K |
| 2026-07-15 | €0.19 | +1.87% | €0.18 | €0.19 | €0.18 | 201.95K |
| 2026-07-14 | €0.18 | +0.22% | €0.19 | €0.19 | €0.18 | 30.12K |
| 2026-07-13 | €0.18 | -1.95% | €0.19 | €0.19 | €0.18 | 35.88K |
| 2026-07-10 | €0.18 | +1.54% | €0.19 | €0.19 | €0.18 | 5.42K |
| 2026-07-09 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 90.75K |
| 2026-07-08 | €0.18 | -1.09% | €0.18 | €0.19 | €0.18 | 141.34K |
| 2026-07-07 | €0.18 | +2.22% | €0.18 | €0.18 | €0.18 | 156.63K |
| 2026-07-06 | €0.18 | -1.85% | €0.18 | €0.18 | €0.18 | 103.54K |
| 2026-07-03 | €0.18 | +1.33% | €0.18 | €0.18 | €0.18 | 16.03K |
| 2026-07-02 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 91.32K |
| 2026-07-01 | €0.18 | -1.20% | €0.18 | €0.18 | €0.18 | 49.05K |
| 2026-06-30 | €0.18 | -0.11% | €0.18 | €0.18 | €0.18 | 103.24K |
| 2026-06-29 | €0.18 | +1.10% | €0.18 | €0.18 | €0.18 | 830 |
| 2026-06-26 | €0.18 | +0.78% | €0.18 | €0.18 | €0.18 | 29.27K |
| 2026-06-25 | €0.18 | -0.33% | €0.18 | €0.18 | €0.18 | 67.42K |
| 2026-06-24 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 89.80K |
| 2026-06-23 | €0.18 | +0.33% | €0.18 | €0.18 | €0.18 | 103.66K |
| 2026-06-22 | €0.18 | -1.85% | €0.18 | €0.18 | €0.18 | 30.51K |
| 2026-06-19 | €0.18 | +1.66% | €0.18 | €0.18 | €0.18 | 96.36K |
| 2026-06-18 | €0.18 | -0.88% | €0.18 | €0.18 | €0.18 | 88.83K |
| 2026-06-17 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 3.67K |
| 2026-06-16 | €0.18 | +1.68% | €0.18 | €0.18 | €0.18 | 30.67K |
| 2026-06-15 | €0.18 | -1.65% | €0.18 | €0.18 | €0.18 | 323 |
| 2026-06-12 | €0.18 | -0.55% | €0.18 | €0.18 | €0.18 | 41.01K |
| 2026-06-11 | €0.18 | +0.22% | €0.18 | €0.18 | €0.18 | 71.65K |
| 2026-06-10 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 9.34K |
| 2026-06-09 | €0.18 | -0.22% | €0.18 | €0.18 | €0.18 | 95.44K |
| 2026-06-08 | €0.18 | +2.23% | €0.18 | €0.18 | €0.18 | 32.37K |
| 2026-06-05 | €0.18 | -1.86% | €0.18 | €0.18 | €0.18 | 101.87K |
| 2026-06-04 | €0.18 | -0.87% | €0.18 | €0.18 | €0.18 | 1.51K |
| 2026-06-03 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 61.30K |
| 2026-06-02 | €0.18 | +0.33% | €0.18 | €0.18 | €0.18 | 67.80K |
| 2026-06-01 | €0.18 | +1.55% | €0.18 | €0.18 | €0.18 | 28.88K |
| 2026-05-29 | €0.18 | +0.22% | €0.18 | €0.18 | €0.18 | 8.05K |