Skip to main content
BMIT Technologies p.l.c. (MSE:BMIT)
Malta flag Malta · Delayed Price · Currency is EUR
0.270
+0.010 (3.85%)
At close: Apr 24, 2026

BMIT Technologies p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.270.270.270.270.273.85%2,500
Apr 23, 20260.260.260.260.260.26-5.11%20,000
Apr 21, 20260.260.270.260.270.277.03%9,881
Apr 20, 20260.260.260.260.260.26-1.54%5,000
Apr 17, 20260.280.280.260.260.26-5.11%55,381
Apr 14, 20260.300.300.270.270.26-5.52%34,100
Apr 13, 20260.290.290.290.290.274.32%19,700
Apr 10, 20260.280.280.280.280.26-0.71%15,220
Apr 9, 20260.280.280.280.280.26-6.04%20,000
Mar 24, 20260.280.300.270.300.286.43%34,350
Mar 23, 20260.280.280.280.280.26-3.45%61,300
Mar 20, 20260.290.290.290.290.27-2.68%73,800
Mar 17, 20260.300.300.300.300.28-0.67%19,194
Mar 16, 20260.300.300.300.300.28-1,200
Mar 11, 20260.300.300.300.300.280.67%36,525
Mar 10, 20260.280.300.280.300.286.43%103,808
Mar 9, 20260.280.280.280.280.26-2.78%10,000
Mar 4, 20260.280.290.280.290.271.41%5,000
Mar 3, 20260.290.290.280.280.27-1.39%56,892
Mar 2, 20260.290.290.290.290.27-50,000
Feb 27, 20260.290.290.290.290.272.13%5,152
Feb 26, 20260.280.280.280.280.26-7,648
Feb 24, 20260.280.280.280.280.26-31,500
Feb 23, 20260.280.280.280.280.260.71%29,000
Feb 20, 20260.270.280.270.280.26-0.71%32,800
Feb 17, 20260.270.280.270.280.26-1.40%7,350
Feb 4, 20260.290.290.290.290.27-1.38%2,000
Feb 2, 20260.290.290.290.290.27-3,500
Jan 30, 20260.270.290.270.290.27-12,400
Jan 29, 20260.280.290.270.290.275.07%19,350
Jan 28, 20260.280.280.280.280.260.73%4,000
Jan 27, 20260.270.270.270.270.26-2.14%4,550
Jan 23, 20260.280.280.280.280.26-19,999
Jan 19, 20260.270.280.270.280.26-27,820
Jan 16, 20260.280.280.280.280.26-3.45%9,880
Jan 13, 20260.280.290.280.290.27-52,335
Jan 5, 20260.290.290.290.290.273.57%50,000
Dec 30, 20250.280.280.280.280.263.70%95,000
Dec 22, 20250.280.280.270.270.25-6.90%28,100
Dec 19, 20250.280.290.280.290.273.57%34,087
Dec 10, 20250.280.280.280.280.26-7,198
Dec 9, 20250.280.280.280.280.26-4.76%45,500
Dec 2, 20250.290.290.290.290.271.38%7,500
Nov 27, 20250.290.290.290.290.277.41%260
Nov 24, 20250.270.270.270.270.25-6.90%6,667
Nov 19, 20250.290.290.290.290.27-20
Nov 18, 20250.290.290.290.290.272.84%10,000
Nov 17, 20250.280.280.280.280.260.71%10,000
Nov 13, 20250.280.280.280.280.26-0.71%11,300
Nov 11, 20250.280.280.280.280.26-30,000
Nov 10, 20250.280.280.280.280.26-2.76%5,614
Nov 7, 20250.300.300.290.290.27-2.68%10,745
Nov 6, 20250.300.300.300.300.28-10,970
Nov 5, 20250.300.300.300.300.282.76%10,000
Nov 4, 20250.290.290.290.290.27-2.68%937
Nov 3, 20250.300.300.300.300.28-0.67%1,030
Oct 31, 20250.290.300.280.300.280.67%7,666
Oct 30, 20250.280.300.280.300.282.76%30,400