Immsi S.p.A. (BIT:IMS)
Italy flag Italy · Delayed Price · Currency is EUR
0.5140
+0.0010 (0.19%)
Sep 1, 2025, 5:35 PM CET

Immsi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.510.520.510.510.510.39%265,929
Aug 28, 20250.540.540.510.510.51-4.66%1,924,826
Aug 27, 20250.520.540.510.540.544.48%1,704,446
Aug 26, 20250.520.520.510.510.51-1.35%339,190
Aug 25, 20250.520.520.510.520.520.97%388,876
Aug 22, 20250.510.520.500.520.521.98%282,478
Aug 21, 20250.500.510.500.510.510.20%111,574
Aug 20, 20250.510.510.500.500.50-1.37%248,620
Aug 19, 20250.500.510.500.510.511.59%229,905
Aug 18, 20250.500.510.500.500.501.31%225,005
Aug 14, 20250.500.500.500.500.50-0.60%177,775
Aug 13, 20250.500.500.500.500.500.10%137,171
Aug 12, 20250.500.500.500.500.50-0.20%80,208
Aug 11, 20250.510.510.500.500.50-1.19%427,978
Aug 8, 20250.500.510.500.510.511.00%450,636
Aug 7, 20250.500.510.500.500.500.20%346,309
Aug 6, 20250.500.500.500.500.500.40%180,478
Aug 5, 20250.500.500.500.500.50-295,635
Aug 4, 20250.500.500.500.500.50-0.10%216,900
Aug 1, 20250.510.510.490.500.50-1.68%834,438
Jul 31, 20250.520.520.510.510.51-3.43%422,627
Jul 30, 20250.510.550.510.530.532.54%2,254,753
Jul 29, 20250.500.510.500.510.511.39%805,269
Jul 28, 20250.510.510.500.510.511.10%789,391
Jul 25, 20250.510.510.500.500.50-0.10%517,179
Jul 24, 20250.500.510.500.500.50-0.40%718,917
Jul 23, 20250.500.510.500.500.501.11%812,862
Jul 22, 20250.500.500.490.500.500.81%157,379
Jul 21, 20250.490.500.490.490.49-0.51%637,565
Jul 18, 20250.490.500.490.500.500.20%590,338
Jul 17, 20250.490.500.490.490.490.51%612,436
Jul 16, 20250.500.500.490.490.49-1.11%518,896
Jul 15, 20250.500.500.500.500.50-419,419
Jul 14, 20250.500.500.500.500.50-1.19%192,287
Jul 11, 20250.510.510.500.500.50-0.59%273,804
Jul 10, 20250.520.520.510.510.51-2.13%430,344
Jul 9, 20250.500.520.500.520.523.19%743,908
Jul 8, 20250.500.500.500.500.500.40%38,626
Jul 7, 20250.500.510.500.500.500.20%306,670
Jul 4, 20250.510.510.500.500.50-1.97%401,417
Jul 3, 20250.510.510.500.510.510.20%351,892
Jul 2, 20250.500.510.500.510.511.00%617,752
Jul 1, 20250.500.500.490.500.500.50%278,552
Jun 30, 20250.500.510.500.500.50-1.48%624,832
Jun 27, 20250.500.510.500.510.511.71%657,906
Jun 26, 20250.500.500.500.500.500.71%423,125
Jun 25, 20250.500.510.490.500.50-0.40%417,878
Jun 24, 20250.490.500.490.500.502.05%468,748
Jun 23, 20250.490.490.490.490.49-1.02%335,612
Jun 20, 20250.490.500.490.490.49-0.10%192,134