I.M.D. International Medical Devices S.p.A. (BIT:IMD)
Italy · Delayed Price · Currency is EUR 1.330
+0.030 (2.31%)
At close: Mar 27, 2026
BIT:IMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 750 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 3,750 |
| Mar 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 1,500 |
| Mar 23, 2026 | 1.28 | 1.32 | 1.24 | 1.32 | 1.32 | -1.49% | 8,250 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 750 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 18, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 9,000 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 16, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 4.84% | 6,000 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 6,000 |
| Mar 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 3,750 |
| Mar 9, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -2.34% | 3,000 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 750 |
| Mar 4, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 6,000 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -6.57% | 9,750 |
| Mar 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 27, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 1,500 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 25, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 1,500 |
| Feb 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 750 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 20, 2026 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | 0.75% | 6,750 |
| Feb 19, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 6,000 |
| Feb 18, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 16,500 |
| Feb 17, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 4,500 |
| Feb 16, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -3.62% | 34,500 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.37 | 1.38 | 1.38 | - | 20,250 |
| Feb 12, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -2.82% | 9,000 |
| Feb 11, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 3,750 |
| Feb 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 1,500 |
| Feb 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 750 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 27, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 1,500 |
| Jan 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 6,000 |
| Jan 23, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 0.67% | 5,250 |
| Jan 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |