Impianti S.P.A. (BIT:MPT)
Italy
· Delayed Price · Currency is EUR 0.830
+0.030 (3.75%)
Last updated: Apr 24, 2026, 12:43 PM CET
Impianti S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 5, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | 3,000 |
| Mar 4, 2026 | 0.78 | 0.82 | 0.74 | 0.78 | 0.78 | 0.65% | 34,500 |
| Mar 3, 2026 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -3.75% | 19,500 |
| Mar 2, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 22,500 |
| Feb 27, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -3.57% | 6,000 |
| Feb 26, 2026 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 2.44% | 13,500 |
| Feb 25, 2026 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -1.80% | 7,500 |
| Feb 24, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.60% | 9,000 |
| Feb 23, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 20, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.82% | 6,000 |
| Feb 19, 2026 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -1.79% | 7,500 |
| Feb 18, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 17, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 3.07% | 4,500 |
| Feb 16, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Feb 13, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.81% | 9,000 |
| Feb 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Feb 11, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 3,000 |
| Feb 10, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 0.61% | 6,000 |
| Feb 9, 2026 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -1.79% | 10,500 |
| Feb 6, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 15,000 |
| Feb 5, 2026 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | 1.80% | 6,000 |
| Feb 4, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.57% | 3,000 |
| Feb 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.34% | 1,500 |
| Feb 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jan 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.16% | 1,500 |
| Jan 29, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.58% | 6,000 |
| Jan 28, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -4.44% | 13,500 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,500 |
| Jan 26, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 3.45% | 6,000 |
| Jan 23, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | 15,000 |
| Jan 22, 2026 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -3.33% | 19,500 |
| Jan 21, 2026 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 21,000 |
| Jan 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | 3,000 |
| Jan 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | 1,500 |
| Jan 14, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 1.64% | 28,500 |
| Jan 13, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -6.63% | 9,000 |
| Jan 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | 3,000 |
| Jan 9, 2026 | 0.92 | 1.00 | 0.91 | 1.00 | 1.00 | 6.99% | 10,500 |
| Jan 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 7, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -1.59% | 10,500 |
| Jan 6, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.61% | 9,000 |
| Jan 5, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 10,500 |
| Jan 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 9,000 |
| Dec 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 29, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 12,000 |
| Dec 23, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -5.64% | 13,500 |
| Dec 22, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.63% | 12,000 |
| Dec 19, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -6.86% | 10,500 |
| Dec 18, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 6,000 |
| Dec 17, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 5.26% | 10,500 |
| Dec 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.52% | 1,500 |
| Dec 15, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 3.65% | 9,000 |
| Dec 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 3,000 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -3.06% | 3,000 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 19,500 |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,000 |
| Dec 8, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 10,500 |
| 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 |