Impianti S.P.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.88	0.91	0.88	0.91	0.91	4.00%	12,000
Apr 1, 2026	0.85	0.92	0.85	0.88	0.88	2.34%	37,500
Mar 31, 2026	0.85	0.88	0.82	0.86	0.86	-0.58%	28,500
Mar 30, 2026	0.90	0.90	0.86	0.86	0.86	-4.44%	15,000
Mar 27, 2026	0.91	0.91	0.90	0.90	0.90	-1.64%	9,000
Mar 26, 2026	0.94	0.94	0.90	0.92	0.92	-4.19%	7,500
Mar 25, 2026	0.90	0.97	0.90	0.96	0.96	4.95%	22,500
Mar 24, 2026	0.94	0.94	0.91	0.91	0.91	-5.21%	27,000
Mar 23, 2026	0.98	0.98	0.96	0.96	0.96	-5.88%	9,000
Mar 20, 2026	1.04	1.14	0.96	1.02	1.02	-1.92%	258,000
Mar 19, 2026	0.83	1.04	0.83	1.04	1.04	26.06%	187,500
Mar 18, 2026	0.80	0.83	0.80	0.83	0.83	3.12%	13,500
Mar 17, 2026	0.78	0.81	0.78	0.80	0.80	2.56%	16,500
Mar 16, 2026	0.78	0.81	0.77	0.78	0.78	-3.70%	18,000
Mar 13, 2026	0.80	0.87	0.80	0.81	0.81	-0.61%	48,000
Mar 12, 2026	0.73	0.82	0.73	0.82	0.82	14.79%	54,000
Mar 11, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	7,500
Mar 10, 2026	0.75	0.76	0.74	0.75	0.75	1.35%	12,000
Mar 9, 2026	0.77	0.77	0.74	0.74	0.74	-3.90%	9,000
Mar 6, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Mar 5, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	3,000
Mar 4, 2026	0.78	0.82	0.74	0.78	0.78	0.65%	34,500
Mar 3, 2026	0.78	0.78	0.75	0.77	0.77	-3.75%	19,500
Mar 2, 2026	0.82	0.82	0.79	0.80	0.80	-1.23%	22,500
Feb 27, 2026	0.82	0.82	0.81	0.81	0.81	-3.57%	6,000
Feb 26, 2026	0.82	0.84	0.81	0.84	0.84	2.44%	13,500
Feb 25, 2026	0.82	0.82	0.81	0.82	0.82	-1.80%	7,500
Feb 24, 2026	0.84	0.85	0.84	0.84	0.84	-0.60%	9,000
Feb 23, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Feb 20, 2026	0.84	0.84	0.84	0.84	0.84	1.82%	6,000
Feb 19, 2026	0.83	0.83	0.82	0.83	0.83	-1.79%	7,500
Feb 18, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Feb 17, 2026	0.83	0.84	0.83	0.84	0.84	3.07%	4,500
Feb 16, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 13, 2026	0.84	0.84	0.82	0.82	0.82	-1.81%	9,000
Feb 12, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Feb 11, 2026	0.83	0.83	0.83	0.83	0.83	-	3,000
Feb 10, 2026	0.85	0.85	0.83	0.83	0.83	0.61%	6,000
Feb 9, 2026	0.84	0.84	0.82	0.83	0.83	-1.79%	10,500
Feb 6, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	15,000
Feb 5, 2026	0.85	0.87	0.85	0.85	0.85	1.80%	6,000
Feb 4, 2026	0.84	0.84	0.84	0.84	0.84	-4.57%	3,000
Feb 3, 2026	0.88	0.88	0.88	0.88	0.88	2.34%	1,500
Feb 2, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 30, 2026	0.86	0.86	0.86	0.86	0.86	-1.16%	1,500
Jan 29, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	6,000
Jan 28, 2026	0.89	0.89	0.86	0.86	0.86	-4.44%	13,500
Jan 27, 2026	0.90	0.90	0.90	0.90	0.90	-	1,500
Jan 26, 2026	0.89	0.90	0.89	0.90	0.90	3.45%	6,000
Jan 23, 2026	0.88	0.88	0.87	0.87	0.87	-	15,000