Immsi S.p.A. (BIT:IMS)
0.5720
+0.0010 (0.18%)
Sep 22, 2025, 2:43 PM CET
Immsi Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 19, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -1.21% | 1,332,357 |
Sep 18, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 4.14% | 1,879,323 |
Sep 17, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 3.16% | 2,596,165 |
Sep 16, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.46% | 2,986,125 |
Sep 15, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 4.42% | 910,813 |
Sep 12, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.16% | 334,399 |
Sep 11, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 1.19% | 743,825 |
Sep 10, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.95% | 268,664 |
Sep 9, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -0.19% | 203,239 |
Sep 8, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 1.78% | 159,599 |
Sep 5, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.20% | 252,569 |
Sep 4, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.10% | 166,978 |
Sep 3, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.89% | 128,887 |
Sep 2, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.95% | 246,755 |
Sep 1, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.19% | 201,450 |
Aug 29, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.39% | 265,929 |
Aug 28, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -4.66% | 1,924,826 |
Aug 27, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 4.48% | 1,704,446 |
Aug 26, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.35% | 339,190 |
Aug 25, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.97% | 388,876 |
Aug 22, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.98% | 282,478 |
Aug 21, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 0.20% | 111,574 |
Aug 20, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.37% | 248,620 |
Aug 19, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.59% | 229,905 |
Aug 18, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.31% | 225,005 |
Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.60% | 177,775 |
Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.10% | 137,171 |
Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 80,208 |
Aug 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.19% | 427,978 |
Aug 8, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 450,636 |
Aug 7, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 0.20% | 346,309 |
Aug 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 180,478 |
Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 295,635 |
Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.10% | 216,900 |
Aug 1, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.68% | 834,438 |
Jul 31, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.43% | 422,627 |
Jul 30, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | 2.54% | 2,254,753 |
Jul 29, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.39% | 805,269 |
Jul 28, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 1.10% | 789,391 |
Jul 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.10% | 517,179 |
Jul 24, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.40% | 718,917 |
Jul 23, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.11% | 812,862 |
Jul 22, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.81% | 157,379 |
Jul 21, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.51% | 637,565 |
Jul 18, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.20% | 590,338 |
Jul 17, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.51% | 612,436 |
Jul 16, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.11% | 518,896 |
Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 419,419 |
Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.19% | 192,287 |
Jul 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.59% | 273,804 |