Impianti S.P.A. (BIT:MPT)
Italy
· Delayed Price · Currency is EUR 1.030
-0.010 (-0.96%)
Last updated: Dec 3, 2025, 11:30 AM CET
Impianti S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 3,000 |
| Dec 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 3, 2025 | 1.03 | 1.09 | 1.03 | 1.03 | 1.03 | -0.96% | 36,000 |
| Dec 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 1, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 3,000 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 1,500 |
| Nov 27, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 4,500 |
| Nov 26, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 7,500 |
| Nov 25, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 6,000 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -3.74% | 24,000 |
| Nov 21, 2025 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 0.94% | 15,000 |
| Nov 20, 2025 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -0.93% | 28,500 |
| Nov 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 1,500 |
| Nov 18, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 9,000 |
| Nov 17, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 9,000 |
| Nov 14, 2025 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 16,500 |
| Nov 13, 2025 | 1.12 | 1.17 | 1.08 | 1.08 | 1.08 | -3.57% | 55,500 |
| Nov 12, 2025 | 1.17 | 1.20 | 1.09 | 1.12 | 1.12 | -5.08% | 216,000 |
| Nov 11, 2025 | 0.98 | 1.18 | 0.98 | 1.18 | 1.18 | 31.11% | 388,500 |
| Nov 10, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 18,000 |
| Nov 7, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -5.32% | 13,500 |
| Nov 6, 2025 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 2.17% | 16,500 |
| Nov 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 3,000 |
| Nov 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | 4,500 |
| Nov 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 1,500 |
| Oct 31, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.08% | 3,000 |
| Oct 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 12,000 |
| Oct 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.03% | 3,000 |
| Oct 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 3,000 |
| Oct 24, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 1.06% | 9,000 |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 22, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.08% | 6,000 |
| Oct 21, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -2.04% | 24,000 |
| Oct 20, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 4,500 |
| Oct 17, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 1.55% | 7,500 |
| Oct 16, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 0.52% | 27,000 |
| Oct 15, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -4.46% | 39,000 |
| Oct 14, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 13,500 |
| Oct 13, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 10,500 |
| Oct 10, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 15,000 |
| Oct 9, 2025 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 28,500 |
| Oct 8, 2025 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 4.00% | 66,000 |
| Oct 7, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 24,000 |
| Oct 6, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 60,000 |
| Oct 3, 2025 | 1.01 | 1.13 | 1.00 | 1.04 | 1.04 | - | 162,000 |
| Oct 2, 2025 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -5.45% | 42,000 |
| Oct 1, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 9,000 |
| Sep 30, 2025 | 1.14 | 1.16 | 1.07 | 1.10 | 1.10 | -3.51% | 87,000 |
| Sep 29, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | - | 6,000 |