I.M.D. International Medical Devices S.p.A. (BIT:IMD)
Italy · Delayed Price · Currency is EUR 1.800
+0.120 (7.14%)
Last updated: Sep 22, 2025, 10:37 AM CET
BIT:IMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 2,250 |
| Sep 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | 750 |
| Sep 10, 2025 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | 0.69% | 9,750 |
| Sep 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 8, 2025 | 1.41 | 1.54 | 1.41 | 1.45 | 1.45 | 2.84% | 10,500 |
| Sep 5, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 5,250 |
| Sep 4, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 1,500 |
| Sep 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 2, 2025 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -5.41% | 6,000 |
| Sep 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 29, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -1.33% | 5,250 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 2,250 |
| Aug 27, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 16,500 |
| Aug 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 25, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | - | 9,000 |
| Aug 22, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 5,250 |
| Aug 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 750 |
| Aug 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 6,000 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -2.61% | 5,250 |
| Aug 18, 2025 | 1.46 | 1.59 | 1.46 | 1.53 | 1.53 | 6.25% | 22,500 |
| Aug 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | 750 |
| Aug 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 6, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -2.80% | 2,250 |
| Aug 5, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 4, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 3,000 |
| Aug 1, 2025 | 1.40 | 1.49 | 1.35 | 1.42 | 1.42 | 2.90% | 13,500 |
| Jul 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 3,750 |
| Jul 30, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 9,000 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 3,750 |
| Jul 28, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 1.43% | 9,000 |
| Jul 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 750 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 750 |
| Jul 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 1,500 |
| Jul 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |