Skip to main content
Impianti S.P.A. (BIT:MPT)
Italy flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.031.031.031.031.03-3,000
Dec 4, 20251.031.031.031.031.03--
Dec 3, 20251.031.091.031.031.03-0.96%36,000
Dec 2, 20251.041.041.041.041.04--
Dec 1, 20251.051.051.041.041.04-0.95%3,000
Nov 28, 20251.051.051.051.051.05-1.87%1,500
Nov 27, 20251.041.071.041.071.071.90%4,500
Nov 26, 20251.011.051.011.051.055.00%7,500
Nov 25, 20251.021.021.001.001.00-2.91%6,000
Nov 24, 20251.051.051.021.031.03-3.74%24,000
Nov 21, 20251.041.071.021.071.070.94%15,000
Nov 20, 20251.101.101.041.061.06-0.93%28,500
Nov 19, 20251.071.071.071.071.07-1.83%1,500
Nov 18, 20251.101.121.091.091.09-0.91%9,000
Nov 17, 20251.071.101.071.101.100.92%9,000
Nov 14, 20251.091.091.051.091.090.93%16,500
Nov 13, 20251.121.171.081.081.08-3.57%55,500
Nov 12, 20251.171.201.091.121.12-5.08%216,000
Nov 11, 20250.981.180.981.181.1831.11%388,500
Nov 10, 20250.890.900.890.900.901.12%18,000
Nov 7, 20250.920.920.890.890.89-5.32%13,500
Nov 6, 20250.910.960.910.940.942.17%16,500
Nov 5, 20250.920.920.920.920.92-3,000
Nov 4, 20250.920.920.920.920.92-1.60%4,500
Nov 3, 20250.940.940.940.940.94-0.53%1,500
Oct 31, 20250.950.950.940.940.94-2.08%3,000
Oct 30, 20250.960.960.960.960.96-12,000
Oct 29, 20250.960.960.960.960.96-3.03%3,000
Oct 28, 20250.990.990.990.990.99--
Oct 27, 20250.990.990.990.990.994.21%3,000
Oct 24, 20250.950.960.950.950.951.06%9,000
Oct 23, 20250.940.940.940.940.94--
Oct 22, 20250.950.950.940.940.94-2.08%6,000
Oct 21, 20250.960.960.950.960.96-2.04%24,000
Oct 20, 20250.990.990.980.980.98-0.51%4,500
Oct 17, 20250.950.990.950.990.991.55%7,500
Oct 16, 20250.960.980.950.970.970.52%27,000
Oct 15, 20251.001.000.950.970.97-4.46%39,000
Oct 14, 20251.011.021.011.011.01-13,500
Oct 13, 20251.031.031.011.011.01-2.88%10,500
Oct 10, 20251.041.061.041.041.04-0.95%15,000
Oct 9, 20251.061.071.021.051.050.96%28,500
Oct 8, 20251.031.071.001.041.044.00%66,000
Oct 7, 20251.001.031.001.001.00-0.99%24,000
Oct 6, 20251.031.041.001.011.01-2.88%60,000
Oct 3, 20251.011.131.001.041.04-162,000
Oct 2, 20251.121.121.041.041.04-5.45%42,000
Oct 1, 20251.101.111.091.101.10-9,000
Sep 30, 20251.141.161.071.101.10-3.51%87,000
Sep 29, 20251.181.181.141.141.14-6,000
Sep 26, 20251.141.171.121.141.14-2.56%60,000
Sep 25, 20251.221.221.151.171.17-3.31%91,500
Sep 24, 20251.201.271.191.211.212.54%196,500
Sep 23, 20251.181.231.181.181.180.85%34,500
Sep 22, 20251.171.251.171.171.17-139,500
Sep 19, 20251.231.231.171.171.17-4.10%52,500
Sep 18, 20251.221.271.181.221.220.83%130,500
Sep 17, 20251.341.361.211.211.21-8.33%334,500
Sep 16, 20251.221.341.161.321.3210.92%397,500
Sep 15, 20251.081.191.071.191.1911.21%297,000
Sep 12, 20251.051.101.021.071.072.88%115,500
Sep 11, 20250.971.060.931.041.0410.64%181,500
Sep 10, 20250.910.940.910.940.941.08%15,000
Sep 9, 20250.930.930.930.930.931.64%1,500
Sep 8, 20250.940.940.920.920.92-3.17%3,000
Sep 5, 20250.950.950.950.950.951.61%3,000
Sep 4, 20250.920.930.920.930.931.09%3,000
Sep 3, 20250.920.920.910.920.92-0.54%4,500
Sep 2, 20250.940.940.930.930.93-3.65%6,000
Sep 1, 20250.950.980.950.960.961.05%7,500
Aug 29, 20250.990.990.940.950.95-3.55%36,000
Aug 28, 20250.971.080.970.990.99-1.50%204,000
Aug 27, 20250.841.000.841.001.0020.48%130,500
Aug 26, 20250.850.850.830.830.83-3.49%36,000
Aug 25, 20250.830.890.810.860.862.38%82,500
Aug 22, 20250.830.850.830.840.84-2.33%31,500
Aug 21, 20250.920.930.860.860.86-7.53%79,500
Aug 20, 20250.950.950.930.930.93-2.11%4,500
Aug 19, 20250.950.970.950.950.95-2.56%42,000
Aug 18, 20250.980.980.960.980.98-1.52%27,000
Aug 14, 20251.011.010.990.990.99-1.00%13,500
Aug 13, 20251.011.031.001.001.00-2.91%19,500
Aug 12, 20251.031.031.031.031.030.98%1,500
Aug 11, 20251.021.021.021.021.02-1.92%3,000
Aug 8, 20251.041.041.041.041.040.97%1,500
Aug 7, 20251.041.051.031.031.030.98%31,500
Aug 6, 20251.011.021.011.021.02-1.92%12,000
Aug 5, 20251.061.061.041.041.04-1.89%4,500
Aug 4, 20251.061.061.061.061.06-0.93%3,000
Aug 1, 20251.071.071.041.071.07-3.60%24,000
Jul 31, 20251.111.111.111.111.11--
Jul 30, 20251.111.111.111.111.11--
Jul 29, 20251.101.111.101.111.112.78%6,000
Jul 28, 20251.101.101.081.081.08-3.57%15,000
Jul 25, 20251.121.121.121.121.12--
Jul 24, 20251.121.121.121.121.12-0.88%1,500
Jul 23, 20251.141.151.131.131.130.89%9,000
Jul 22, 20251.091.121.091.121.121.82%6,000
Jul 21, 20251.101.101.071.101.10-0.90%31,500
Jul 18, 20251.141.141.101.111.11-2.63%15,000