Impianti S.P.A. (BIT:MPT)
Italy · Delayed Price · Currency is EUR 1.040
-0.010 (-0.95%)
At close: Oct 10, 2025
Impianti S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 15,000 |
| Oct 9, 2025 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 28,500 |
| Oct 8, 2025 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 4.00% | 66,000 |
| Oct 7, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 24,000 |
| Oct 6, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 60,000 |
| Oct 3, 2025 | 1.01 | 1.13 | 1.00 | 1.04 | 1.04 | - | 162,000 |
| Oct 2, 2025 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -5.45% | 42,000 |
| Oct 1, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 9,000 |
| Sep 30, 2025 | 1.14 | 1.16 | 1.07 | 1.10 | 1.10 | -3.51% | 87,000 |
| Sep 29, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | - | 6,000 |
| Sep 26, 2025 | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 60,000 |
| Sep 25, 2025 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 91,500 |
| Sep 24, 2025 | 1.20 | 1.27 | 1.19 | 1.21 | 1.21 | 2.54% | 196,500 |
| Sep 23, 2025 | 1.18 | 1.23 | 1.18 | 1.18 | 1.18 | 0.85% | 34,500 |
| Sep 22, 2025 | 1.17 | 1.25 | 1.17 | 1.17 | 1.17 | - | 139,500 |
| Sep 19, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.10% | 52,500 |
| Sep 18, 2025 | 1.22 | 1.27 | 1.18 | 1.22 | 1.22 | 0.83% | 130,500 |
| Sep 17, 2025 | 1.34 | 1.36 | 1.21 | 1.21 | 1.21 | -8.33% | 334,500 |
| Sep 16, 2025 | 1.22 | 1.34 | 1.16 | 1.32 | 1.32 | 10.92% | 397,500 |
| Sep 15, 2025 | 1.08 | 1.19 | 1.07 | 1.19 | 1.19 | 11.21% | 297,000 |
| Sep 12, 2025 | 1.05 | 1.10 | 1.02 | 1.07 | 1.07 | 2.88% | 115,500 |
| Sep 11, 2025 | 0.97 | 1.06 | 0.93 | 1.04 | 1.04 | 10.64% | 181,500 |
| Sep 10, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 1.08% | 15,000 |
| Sep 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.64% | 1,500 |
| Sep 8, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -3.17% | 3,000 |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.61% | 3,000 |
| Sep 4, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 3,000 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 4,500 |
| Sep 2, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -3.65% | 6,000 |
| Sep 1, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 7,500 |
| Aug 29, 2025 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -3.55% | 36,000 |
| Aug 28, 2025 | 0.97 | 1.08 | 0.97 | 0.99 | 0.99 | -1.50% | 204,000 |
| Aug 27, 2025 | 0.84 | 1.00 | 0.84 | 1.00 | 1.00 | 20.48% | 130,500 |
| Aug 26, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -3.49% | 36,000 |
| Aug 25, 2025 | 0.83 | 0.89 | 0.81 | 0.86 | 0.86 | 2.38% | 82,500 |
| Aug 22, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -2.33% | 31,500 |
| Aug 21, 2025 | 0.92 | 0.93 | 0.86 | 0.86 | 0.86 | -7.53% | 79,500 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 4,500 |
| Aug 19, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -2.56% | 42,000 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -1.52% | 27,000 |
| Aug 14, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 13,500 |
| Aug 13, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 19,500 |
| Aug 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 1,500 |
| Aug 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 3,000 |
| Aug 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 1,500 |
| Aug 7, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 31,500 |
| Aug 6, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -1.92% | 12,000 |
| Aug 5, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 4,500 |
| Aug 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 3,000 |
| Aug 1, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | -3.60% | 24,000 |