Immsi S.p.A. (FRA:IMY)
Germany
· Delayed Price · Currency is EUR 0.521
+0.009 (1.76%)
At close: Dec 5, 2025
Immsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | - |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.36% | - |
| Dec 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.91% | - |
| Dec 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.35% | - |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.99% | - |
| Nov 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.62% | - |
| Nov 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.28% | - |
| Nov 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.63% | - |
| Nov 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | - |
| Nov 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.67% | - |
| Nov 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.65% | - |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.62% | - |
| Nov 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.23% | - |
| Nov 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.61% | - |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | - |
| Nov 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.62% | - |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.25% | - |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.63% | - |
| Nov 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.95% | - |
| Nov 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.74% | - |
| Nov 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Nov 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.49% | - |
| Nov 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.56% | - |
| Oct 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 30, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.10% | - |
| Oct 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.09% | - |
| Oct 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.18% | - |
| Oct 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.36% | - |
| Oct 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.43% | - |
| Oct 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54% | - |
| Oct 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -4.30% | - |
| Oct 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.56% | - |
| Oct 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.26% | - |
| Oct 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.04% | - |
| Oct 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.89% | - |
| Oct 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.16% | - |
| Oct 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.30% | - |
| Oct 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.26% | - |
| Oct 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.15% | - |
| Oct 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.50% | - |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.32% | - |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 2, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 9.06% | - |
| Oct 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.65% | - |
| Sep 29, 2025 | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | 13.17% | 21,437 |
| Sep 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.65% | - |
| Sep 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.19% | - |
| Sep 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.38% | - |
| Sep 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.56% | - |
| Sep 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.30% | - |
| Sep 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 4.47% | - |
| Sep 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.41% | - |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.75% | - |
| Sep 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.84% | - |
| Sep 15, 2025 | 0.46 | 0.51 | 0.46 | 0.49 | 0.49 | 4.26% | 5,538 |
| Sep 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.30% | - |
| Sep 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.34% | - |
| Sep 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.11% | - |
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.94% | - |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.31% | - |
| Sep 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.11% | - |
| Sep 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.97% | - |
| Sep 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.11% | - |
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.21% | - |
| Sep 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.42% | - |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.04% | - |
| Aug 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.86% | - |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.46% | - |
| Aug 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | - |
| Aug 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.15% | - |
| Aug 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.22% | - |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.49% | - |
| Aug 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.73% | - |
| Aug 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.42% | - |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.65% | - |
| Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.11% | - |
| Aug 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | - |
| Aug 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.29% | - |
| Aug 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | - |
| Aug 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | - |
| Aug 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.46% | - |
| Aug 6, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | - |
| Aug 5, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | - |
| Aug 4, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.03% | - |
| Aug 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.71% | - |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.75% | - |
| Jul 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.51% | - |
| Jul 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.12% | - |
| Jul 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.43% | - |
| Jul 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.54% | - |
| Jul 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 6.68% | - |
| Jul 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -11.36% | - |
| Jul 22, 2025 | 0.45 | 0.52 | 0.45 | 0.52 | 0.52 | -0.39% | 159 |
| Jul 21, 2025 | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | 13.88% | 4,242 |
| Jul 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.55% | - |