Impianti S.P.A. (BIT:MPT)
Italy · Delayed Price · Currency is EUR 0.9800
-0.0600 (-5.77%)
At close: Sep 4, 2026
Impianti S.P.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -4.08% | 33,000 |
| Sep 4, 2026 | 1.01 | 1.06 | 0.98 | 0.98 | 0.98 | -5.77% | 60,000 |
| Sep 3, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 9,000 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -6.70% | 7,500 |
| Sep 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 28, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -3.45% | 3,000 |
| Aug 27, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 3.57% | 4,500 |
| Aug 26, 2026 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 9,000 |
| Aug 25, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 2.20% | 13,500 |
| Aug 24, 2026 | 1.14 | 1.21 | 1.09 | 1.14 | 1.14 | 2.25% | 124,500 |
| Aug 21, 2026 | 1.03 | 1.12 | 1.03 | 1.11 | 1.11 | 11.00% | 64,500 |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 19, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -1.48% | 4,500 |
| Aug 18, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 1.50% | 12,000 |
| Aug 17, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -5.66% | 21,000 |
| Aug 14, 2026 | 1.01 | 1.10 | 1.00 | 1.06 | 1.06 | 1.92% | 21,000 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 12, 2026 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 24,000 |
| Aug 11, 2026 | 0.93 | 1.06 | 0.93 | 1.05 | 1.05 | 14.13% | 130,500 |
| Aug 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 10,500 |
| Aug 7, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.66% | 3,000 |
| Aug 6, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | - | 7,500 |
| Aug 5, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.22% | 9,000 |
| Aug 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.57% | 3,000 |
| Jul 31, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.59% | 3,000 |
| Jul 30, 2026 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -1.12% | 15,000 |
| Jul 29, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.20% | 3,000 |
| Jul 28, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.66% | 6,000 |
| Jul 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.38% | 7,500 |
| Jul 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,500 |
| Jul 22, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.60% | 13,500 |
| Jul 21, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -1.49% | 4,500 |
| Jul 20, 2026 | 0.89 | 0.94 | 0.88 | 0.94 | 0.94 | 5.87% | 4,500 |
| Jul 17, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -3.49% | 6,000 |
| Jul 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.65% | 1,500 |
| Jul 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 14, 2026 | 0.93 | 0.96 | 0.92 | 0.92 | 0.92 | 0.87% | 10,500 |
| Jul 13, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 3,000 |
| Jul 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 8, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.78% | 12,000 |
| Jul 7, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 3,000 |
| Jul 6, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 0.44% | 27,000 |
| Jul 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.22% | 1,500 |
| Jul 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88% | 4,500 |
| Jul 1, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -5.99% | 4,500 |
| Jun 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |