Impianti S.P.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jun 29, 2026	0.93	0.97	0.93	0.97	0.97	-0.82%	3,000
Jun 26, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Jun 25, 2026	0.92	0.98	0.92	0.98	0.98	2.74%	9,000
Jun 24, 2026	0.95	0.95	0.95	0.95	0.95	1.50%	1,500
Jun 23, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jun 22, 2026	0.94	0.94	0.94	0.94	0.94	-1.47%	3,000
Jun 19, 2026	0.96	0.97	0.95	0.95	0.95	-	9,000
Jun 18, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Jun 17, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	1,500
Jun 16, 2026	0.95	0.97	0.95	0.96	0.96	-3.03%	27,000
Jun 15, 2026	1.00	1.00	0.97	0.99	0.99	-0.60%	33,000
Jun 12, 2026	0.99	1.03	0.98	1.00	1.00	1.63%	31,500
Jun 11, 2026	0.98	1.05	0.93	0.98	0.98	-2.49%	132,000
Jun 10, 2026	0.91	1.05	0.91	1.01	1.01	9.00%	106,500
Jun 9, 2026	0.92	0.92	0.92	0.92	0.92	0.22%	9,000
Jun 8, 2026	0.94	0.95	0.92	0.92	0.92	-2.13%	24,000
Jun 5, 2026	1.05	1.07	0.94	0.94	0.94	-10.48%	144,000
Jun 4, 2026	1.19	1.20	1.05	1.05	1.05	-11.39%	121,500
Jun 3, 2026	1.21	1.29	1.17	1.19	1.19	1.72%	153,000
Jun 2, 2026	1.18	1.35	1.11	1.17	1.17	-0.43%	396,000
Jun 1, 2026	0.84	1.17	0.84	1.17	1.17	39.29%	210,000
May 29, 2026	0.77	0.84	0.77	0.84	0.84	9.37%	61,500
May 28, 2026	0.77	0.77	0.77	0.77	0.77	-0.26%	1,500
May 27, 2026	0.77	0.77	0.77	0.77	0.77	-0.52%	3,000
May 26, 2026	0.77	0.77	0.77	0.77	0.77	-0.51%	1,500
May 25, 2026	0.78	0.78	0.78	0.78	0.78	1.04%	3,000
May 22, 2026	0.75	0.77	0.75	0.77	0.77	0.26%	7,500
May 21, 2026	0.77	0.77	0.77	0.77	0.77	-	3,000
May 20, 2026	0.76	0.77	0.76	0.77	0.77	1.05%	4,500