I.M.D. International Medical Devices S.p.A. (BIT:IMD)
Italy · Delayed Price · Currency is EUR 1.400
-0.010 (-0.71%)
At close: Oct 9, 2025
BIT:IMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |