I.M.D. International Medical Devices S.p.A. (BIT:IMD)
Italy · Delayed Price · Currency is EUR 1.300
-0.010 (-0.76%)
At close: Aug 14, 2026
BIT:IMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 750 |
| Aug 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 3,750 |
| Aug 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,000 |
| Aug 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 7, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 3.17% | 5,250 |
| Aug 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 5, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 3,750 |
| Aug 4, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 5.98% | 3,000 |
| Aug 3, 2026 | 1.18 | 1.23 | 1.17 | 1.17 | 1.17 | -3.31% | 9,000 |
| Jul 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 30, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 2,250 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 4,500 |
| Jul 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 750 |
| Jul 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 1,500 |
| Jul 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | 750 |
| Jul 20, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -4.65% | 29,250 |
| Jul 17, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 3,000 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 2,250 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 750 |
| Jul 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 2,250 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 750 |
| Jul 2, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.99% | 3,000 |
| Jul 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 30, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 3,000 |
| Jun 29, 2026 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 9.37% | 19,500 |
| Jun 26, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 3,000 |
| Jun 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 23, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 3,750 |
| Jun 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 18, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | 2.29% | 3,750 |
| Jun 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 750 |
| Jun 16, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 3,000 |
| Jun 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 750 |
| Jun 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 2,250 |
| Jun 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 2,250 |
| Jun 9, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 7.69% | 3,000 |
| Jun 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 750 |