Impianti S.P.A. (BIT:MPT)
Italy · Delayed Price · Currency is EUR 1.020
-0.020 (-1.92%)
At close: Aug 11, 2025, 5:30 PM CET
Impianti S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | - | -1.94% | 6,000 |
| Aug 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 0.98% | 1,500 |
| Aug 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -1.92% | 3,000 |
| Aug 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.97% | 1,500 |
| Aug 7, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | - | 0.98% | 31,500 |
| Aug 6, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | -1.92% | 12,000 |
| Aug 5, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | - | -1.89% | 4,500 |
| Aug 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.93% | 3,000 |
| Aug 1, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | - | -3.60% | 24,000 |
| Jul 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Jul 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Jul 29, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | 2.78% | 6,000 |
| Jul 28, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | - | -3.57% | 15,000 |
| Jul 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Jul 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -0.88% | 1,500 |
| Jul 23, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | - | 0.89% | 9,000 |
| Jul 22, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | - | 1.82% | 6,000 |
| Jul 21, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | - | -0.90% | 31,500 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | - | -2.63% | 15,000 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | - | -2.56% | 28,500 |
| Jul 16, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | - | -1.68% | 40,500 |
| Jul 15, 2025 | 1.19 | 1.22 | 1.19 | 1.19 | - | 1.71% | 19,500 |
| Jul 14, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | - | -2.50% | 15,000 |
| Jul 11, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | - | -4.00% | 42,000 |
| Jul 10, 2025 | 1.21 | 1.27 | 1.18 | 1.25 | - | 3.31% | 64,500 |
| Jul 9, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | - | 1.68% | 6,000 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | - | -2.46% | 7,500 |
| Jul 7, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | - | -0.81% | 22,500 |
| Jul 4, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | - | -1.60% | 15,000 |
| Jul 3, 2025 | 1.20 | 1.28 | 1.19 | 1.25 | - | 3.31% | 52,500 |
| Jul 2, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | - | -0.82% | 28,500 |
| Jul 1, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | - | -3.17% | 15,000 |
| Jun 30, 2025 | 1.30 | 1.33 | 1.26 | 1.26 | - | -2.33% | 72,000 |
| Jun 27, 2025 | 1.19 | 1.29 | 1.19 | 1.29 | - | 7.50% | 144,000 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | - | -3.23% | 30,000 |
| Jun 25, 2025 | 1.19 | 1.26 | 1.17 | 1.24 | - | 5.08% | 76,500 |
| Jun 24, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | - | -2.48% | 39,000 |
| Jun 23, 2025 | 1.24 | 1.27 | 1.19 | 1.21 | - | -5.47% | 118,500 |
| Jun 20, 2025 | 1.31 | 1.35 | 1.23 | 1.28 | - | -1.54% | 129,000 |
| Jun 19, 2025 | 1.31 | 1.41 | 1.27 | 1.30 | - | 4.84% | 583,500 |
| Jun 18, 2025 | 1.18 | 1.27 | 1.18 | 1.24 | - | 5.98% | 160,500 |
| Jun 17, 2025 | 1.23 | 1.23 | 1.15 | 1.17 | - | -0.85% | 42,000 |
| Jun 16, 2025 | 1.10 | 1.22 | 1.10 | 1.18 | - | 7.27% | 97,500 |
| Jun 13, 2025 | 1.16 | 1.17 | 1.10 | 1.10 | - | -5.17% | 46,500 |
| Jun 12, 2025 | 1.15 | 1.20 | 1.13 | 1.16 | - | - | 78,000 |
| Jun 11, 2025 | 1.03 | 1.16 | 1.02 | 1.16 | - | 11.54% | 69,000 |
| Jun 10, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | - | -0.95% | 16,500 |
| Jun 9, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | - | -3.67% | 9,000 |
| Jun 6, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | - | 2.83% | 3,000 |
| Jun 5, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | - | -3.64% | 10,500 |