I.M.D. International Medical Devices S.p.A. (BIT:IMD)
Italy · Delayed Price · Currency is EUR 1.310
+0.010 (0.77%)
At close: Oct 9, 2026
BIT:IMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 750 |
| Oct 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 126,000 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 750 |
| Oct 5, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 4.00% | 5,250 |
| Oct 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 1,500 |
| Sep 30, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 4,500 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | 750 |
| Sep 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 750 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 4,500 |
| Sep 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 23, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 1,500 |
| Sep 22, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.01% | 4,500 |
| Sep 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 18, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -2.21% | 6,000 |
| Sep 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 2,250 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 1,500 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 1,500 |
| Sep 8, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 4,500 |
| Sep 7, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 3.05% | 2,250 |
| Sep 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | 750 |
| Sep 1, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 3.82% | 1,500 |
| Aug 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 1,500 |
| Aug 27, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 4,500 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 25, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | - | 3,750 |
| Aug 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 3,750 |
| Aug 21, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 4,500 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 17, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 4,500 |
| 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 |