Impianti S.P.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.99	1.03	0.99	1.01	-	3.06%	10,500
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
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