I.M.D. International Medical Devices S.p.A. (BIT:IMD)
Italy · Delayed Price · Currency is EUR 1.300
-0.020 (-1.52%)
Last updated: May 12, 2026, 4:42 PM CET
BIT:IMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| May 12, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 1,500 |
| May 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| May 8, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | 1,500 |
| May 7, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -5.11% | 12,750 |
| May 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| May 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 1,500 |
| May 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 750 |
| Apr 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Apr 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -5.33% | 6,750 |
| Apr 24, 2026 | 1.50 | 1.51 | 1.43 | 1.50 | 1.43 | 0.67% | 30,000 |
| Apr 23, 2026 | 1.49 | 1.56 | 1.49 | 1.49 | 1.42 | 0.68% | 49,500 |
| Apr 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | 750 |
| Apr 21, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.41 | 2.78% | 4,500 |
| Apr 20, 2026 | 1.46 | 1.50 | 1.44 | 1.44 | 1.37 | -0.69% | 19,500 |
| Apr 17, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.38 | - | 6,000 |
| Apr 16, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.38 | - | 5,250 |
| Apr 15, 2026 | 1.40 | 1.49 | 1.40 | 1.45 | 1.38 | - | 10,500 |
| Apr 14, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.38 | - | 5,250 |
| Apr 13, 2026 | 1.39 | 1.46 | 1.38 | 1.45 | 1.38 | 5.84% | 28,500 |
| Apr 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | - | - |
| Apr 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | -0.72% | 750 |
| Apr 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | - | - |
| Apr 7, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.32 | - | 2,250 |
| Apr 2, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.32 | 5.34% | 3,000 |
| Apr 1, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.25 | 4.80% | 7,500 |
| Mar 31, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.19 | -5.30% | 8,250 |
| Mar 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | -0.75% | 10,500 |
| Mar 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.27 | 2.31% | 750 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.24 | -2.26% | 3,750 |
| Mar 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.27 | - | - |
| Mar 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.27 | 0.76% | 1,500 |
| Mar 23, 2026 | 1.28 | 1.32 | 1.24 | 1.32 | 1.26 | -1.49% | 8,250 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.28 | 4.69% | 750 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | - | - |
| Mar 18, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.22 | -1.54% | 9,000 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| Mar 16, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.24 | 4.84% | 6,000 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | - | - |
| Mar 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | -1.59% | 6,000 |
| Mar 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | - | - |
| Mar 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | 0.80% | 3,750 |
| Mar 9, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.19 | -2.34% | 3,000 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | - | - |
| Mar 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | -0.78% | 750 |
| Mar 4, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.23 | 0.78% | 6,000 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.22 | -6.57% | 9,750 |
| Mar 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | - | - |