I.M.D. International Medical Devices S.p.A. (BIT:IMD)
Italy · Delayed Price · Currency is EUR 1.410
-0.050 (-3.42%)
At close: Nov 21, 2025
BIT:IMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | -3.42% | 7,500 |
| Nov 20, 2025 | 1.43 | 1.46 | 1.40 | 1.46 | 1.46 | 2.10% | 3,000 |
| Nov 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Nov 18, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | -1.38% | 3,750 |
| Nov 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 12, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 2.11% | 4,500 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 750 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Nov 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 750 |
| Nov 6, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -2.05% | 1,500 |
| Nov 5, 2025 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 4,500 |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,250 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 2,250 |
| Oct 31, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 3,000 |
| Oct 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 2,250 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 750 |
| Oct 28, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.85% | 21,750 |
| Oct 27, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | 1,500 |
| Oct 24, 2025 | 1.59 | 1.59 | 1.50 | 1.56 | 1.56 | 2.63% | 13,500 |
| Oct 23, 2025 | 1.58 | 1.60 | 1.50 | 1.52 | 1.52 | -1.94% | 72,750 |
| Oct 22, 2025 | 1.43 | 1.56 | 1.42 | 1.55 | 1.55 | 8.39% | 63,750 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 2,250 |
| Oct 20, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 16,500 |
| Oct 17, 2025 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -4.03% | 5,250 |
| Oct 16, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 9,750 |
| Oct 15, 2025 | 1.42 | 1.49 | 1.40 | 1.49 | 1.49 | 4.93% | 24,000 |
| Oct 14, 2025 | 1.44 | 1.51 | 1.42 | 1.42 | 1.42 | -5.33% | 15,750 |
| Oct 13, 2025 | 1.43 | 1.50 | 1.40 | 1.50 | 1.50 | 4.90% | 18,000 |
| Oct 10, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 2.14% | 33,000 |
| Oct 9, 2025 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | -0.71% | 12,750 |
| Oct 8, 2025 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | 3.68% | 4,500 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 12,000 |
| Oct 6, 2025 | 1.38 | 1.43 | 1.32 | 1.37 | 1.37 | 1.48% | 27,750 |
| Oct 3, 2025 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | -0.74% | 16,500 |
| Oct 2, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 9,750 |
| Oct 1, 2025 | 1.39 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 20,250 |
| Sep 30, 2025 | 1.42 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 9,750 |
| Sep 29, 2025 | 1.51 | 1.51 | 1.43 | 1.44 | 1.44 | -1.37% | 10,500 |
| Sep 26, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | 0.69% | 21,750 |
| Sep 25, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -7.05% | 34,500 |
| Sep 24, 2025 | 1.55 | 1.61 | 1.51 | 1.56 | 1.56 | 1.96% | 127,500 |
| Sep 23, 2025 | 1.50 | 1.61 | 1.43 | 1.53 | 1.53 | -20.31% | 240,000 |
| Sep 22, 2025 | 1.70 | 1.92 | 1.70 | 1.92 | 1.92 | 14.29% | 231,750 |
| Sep 19, 2025 | 1.62 | 1.77 | 1.60 | 1.68 | 1.68 | 7.01% | 139,500 |
| Sep 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 750 |
| Sep 17, 2025 | 1.54 | 1.64 | 1.54 | 1.58 | 1.58 | 4.64% | 27,000 |
| Sep 16, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 5.59% | 6,000 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 750 |