Impianti S.P.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.78	0.78	0.76	0.76	0.76	-4.52%	16,500
May 18, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 15, 2026	0.82	0.82	0.80	0.80	0.80	-2.21%	10,500
May 14, 2026	0.78	0.81	0.78	0.81	0.81	4.90%	22,500
May 13, 2026	0.77	0.78	0.77	0.78	0.78	-	7,500
May 12, 2026	0.78	0.78	0.77	0.78	0.78	-3.00%	12,000
May 11, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 8, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 7, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	3,000
May 6, 2026	0.83	0.83	0.80	0.81	0.81	-2.41%	27,000
May 5, 2026	0.83	0.87	0.83	0.83	0.83	-0.24%	40,500
May 4, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Apr 30, 2026	0.83	0.83	0.83	0.83	0.83	0.24%	1,500
Apr 29, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Apr 28, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Apr 27, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Apr 24, 2026	0.82	0.83	0.82	0.83	0.83	3.75%	9,000
Apr 23, 2026	0.80	0.80	0.80	0.80	0.80	-3.61%	7,500
Apr 22, 2026	0.83	0.83	0.83	0.83	0.83	1.47%	1,500
Apr 21, 2026	0.80	0.82	0.80	0.82	0.82	3.81%	3,000
Apr 20, 2026	0.83	0.83	0.79	0.79	0.79	-5.29%	10,500
Apr 17, 2026	0.83	0.83	0.83	0.83	0.83	-	9,000
Apr 16, 2026	0.83	0.83	0.83	0.83	0.83	-	3,000
Apr 15, 2026	0.82	0.84	0.82	0.83	0.83	1.46%	4,500
Apr 14, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	3,000
Apr 13, 2026	0.83	0.84	0.83	0.84	0.84	2.44%	4,500
Apr 10, 2026	0.84	0.84	0.82	0.82	0.82	-4.65%	7,500
Apr 9, 2026	0.84	0.86	0.82	0.86	0.86	2.14%	21,000
Apr 8, 2026	0.90	0.90	0.84	0.84	0.84	-4.32%	19,500
Apr 7, 2026	0.88	0.88	0.88	0.88	0.88	-3.30%	7,500
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	-	-