IMMSI Societa per Azioni IMS
MIL · Italy · Consumer Durables
€0.5080-0.00 (-0.39%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.51 | -0.39% | €0.51 | €0.52 | €0.50 | 146.12K |
| 2026-09-30 | €0.51 | 0.00% | €0.51 | €0.51 | €0.51 | 85.83K |
| 2026-09-29 | €0.51 | 0.00% | €0.51 | €0.51 | €0.51 | 106.70K |
| 2026-09-28 | €0.51 | -1.16% | €0.52 | €0.52 | €0.51 | 117.26K |
| 2026-09-25 | €0.52 | -1.53% | €0.52 | €0.52 | €0.51 | 56.33K |
| 2026-09-24 | €0.52 | 0.00% | €0.52 | €0.52 | €0.52 | 86.16K |
| 2026-09-23 | €0.52 | -2.06% | €0.53 | €0.54 | €0.52 | 267.08K |
| 2026-09-22 | €0.54 | +0.38% | €0.54 | €0.54 | €0.53 | 130.06K |
| 2026-09-21 | €0.53 | -3.27% | €0.54 | €0.54 | €0.51 | 320.01K |
| 2026-09-18 | €0.55 | +5.76% | €0.52 | €0.55 | €0.52 | 380.15K |
| 2026-09-17 | €0.52 | +2.56% | €0.52 | €0.52 | €0.51 | 156.66K |
| 2026-09-16 | €0.51 | -1.93% | €0.51 | €0.52 | €0.51 | 276.27K |
| 2026-09-15 | €0.52 | +0.58% | €0.52 | €0.52 | €0.51 | 314.96K |
| 2026-09-14 | €0.51 | -0.77% | €0.51 | €0.52 | €0.51 | 96.96K |
| 2026-09-11 | €0.52 | -1.14% | €0.52 | €0.52 | €0.51 | 499.15K |
| 2026-09-10 | €0.52 | +3.75% | €0.51 | €0.54 | €0.51 | 1.49M |
| 2026-09-09 | €0.51 | -0.78% | €0.51 | €0.51 | €0.50 | 97.52K |
| 2026-09-08 | €0.51 | +0.99% | €0.50 | €0.51 | €0.50 | 67.15K |
| 2026-09-07 | €0.50 | +0.40% | €0.52 | €0.52 | €0.50 | 134.64K |
| 2026-09-04 | €0.50 | 0.00% | €0.52 | €0.52 | €0.50 | 110.51K |
| 2026-09-03 | €0.50 | -0.20% | €0.51 | €0.51 | €0.50 | 55.41K |
| 2026-09-02 | €0.50 | +0.20% | €0.50 | €0.51 | €0.50 | 81.17K |
| 2026-09-01 | €0.50 | -2.14% | €0.51 | €0.51 | €0.50 | 249.87K |
| 2026-08-31 | €0.51 | +0.78% | €0.52 | €0.52 | €0.51 | 117.56K |
| 2026-08-28 | €0.51 | -1.73% | €0.52 | €0.52 | €0.51 | 162.79K |
| 2026-08-27 | €0.52 | +0.39% | €0.51 | €0.52 | €0.51 | 78.05K |
| 2026-08-26 | €0.52 | 0.00% | €0.52 | €0.52 | €0.51 | 53.77K |
| 2026-08-25 | €0.52 | 0.00% | €0.51 | €0.52 | €0.51 | 39.11K |
| 2026-08-24 | €0.52 | +0.58% | €0.51 | €0.52 | €0.51 | 56.63K |
| 2026-08-21 | €0.51 | -0.39% | €0.51 | €0.52 | €0.51 | 51.43K |
| 2026-08-20 | €0.52 | -1.53% | €0.52 | €0.52 | €0.51 | 63.32K |
| 2026-08-19 | €0.52 | +2.75% | €0.52 | €0.52 | €0.51 | 86.26K |
| 2026-08-18 | €0.51 | -1.92% | €0.52 | €0.53 | €0.51 | 321.56K |
| 2026-08-17 | €0.52 | -2.80% | €0.54 | €0.54 | €0.52 | 351.93K |
| 2026-08-14 | €0.54 | -0.19% | €0.54 | €0.54 | €0.54 | 50.31K |
| 2026-08-13 | €0.54 | 0.00% | €0.54 | €0.54 | €0.54 | 96.18K |
| 2026-08-12 | €0.54 | -1.47% | €0.54 | €0.56 | €0.54 | 1.22M |
| 2026-08-11 | €0.54 | +0.93% | €0.54 | €0.55 | €0.54 | 173.30K |
| 2026-08-10 | €0.54 | +2.28% | €0.54 | €0.55 | €0.53 | 727.74K |
| 2026-08-07 | €0.53 | +0.76% | €0.52 | €0.53 | €0.52 | 152.14K |
| 2026-08-06 | €0.52 | 0.00% | €0.54 | €0.54 | €0.52 | 120.00K |
| 2026-08-05 | €0.52 | 0.00% | €0.52 | €0.53 | €0.52 | 44.50K |
| 2026-08-04 | €0.52 | -1.88% | €0.52 | €0.53 | €0.52 | 58.91K |
| 2026-08-03 | €0.53 | +1.14% | €0.54 | €0.54 | €0.53 | 153.32K |
| 2026-07-31 | €0.53 | -2.59% | €0.54 | €0.54 | €0.53 | 305.38K |
| 2026-07-30 | €0.54 | +2.66% | €0.52 | €0.54 | €0.52 | 793.84K |
| 2026-07-29 | €0.53 | +3.33% | €0.51 | €0.54 | €0.51 | 857.52K |
| 2026-07-28 | €0.51 | +0.59% | €0.51 | €0.51 | €0.50 | 216.87K |
| 2026-07-27 | €0.51 | -0.20% | €0.50 | €0.51 | €0.50 | 76.10K |
| 2026-07-24 | €0.51 | -0.59% | €0.52 | €0.52 | €0.50 | 78.07K |
| 2026-07-23 | €0.51 | -1.73% | €0.52 | €0.52 | €0.51 | 87.03K |
| 2026-07-22 | €0.52 | +2.77% | €0.51 | €0.52 | €0.51 | 276.21K |
| 2026-07-21 | €0.51 | -0.78% | €0.51 | €0.51 | €0.51 | 100.42K |
| 2026-07-20 | €0.51 | -3.04% | €0.51 | €0.53 | €0.51 | 142.41K |
| 2026-07-17 | €0.53 | +0.38% | €0.52 | €0.53 | €0.52 | 88.77K |
| 2026-07-16 | €0.52 | +0.77% | €0.51 | €0.53 | €0.51 | 241.30K |
| 2026-07-15 | €0.52 | +0.78% | €0.52 | €0.52 | €0.51 | 239.63K |
| 2026-07-14 | €0.52 | -0.19% | €0.51 | €0.52 | €0.51 | 127.65K |
| 2026-07-13 | €0.52 | -0.77% | €0.52 | €0.53 | €0.52 | 67.44K |
| 2026-07-10 | €0.52 | -0.19% | €0.52 | €0.53 | €0.52 | 125.68K |
| 2026-07-09 | €0.52 | +3.98% | €0.51 | €0.52 | €0.50 | 338.57K |
| 2026-07-08 | €0.50 | -2.71% | €0.51 | €0.51 | €0.50 | 177.30K |
| 2026-07-07 | €0.52 | +1.78% | €0.51 | €0.52 | €0.51 | 596.57K |
| 2026-07-06 | €0.51 | +0.20% | €0.51 | €0.52 | €0.50 | 106.62K |
| 2026-07-03 | €0.51 | +1.91% | €0.49 | €0.52 | €0.49 | 470.00K |
| 2026-07-02 | €0.50 | +2.90% | €0.48 | €0.50 | €0.48 | 244.51K |
| 2026-07-01 | €0.48 | -0.62% | €0.48 | €0.49 | €0.48 | 230.28K |
| 2026-06-30 | €0.49 | +1.15% | €0.48 | €0.49 | €0.48 | 106.31K |
| 2026-06-29 | €0.48 | -0.10% | €0.48 | €0.49 | €0.48 | 368.74K |
| 2026-06-26 | €0.48 | -0.21% | €0.48 | €0.49 | €0.48 | 204.43K |
| 2026-06-25 | €0.48 | +0.31% | €0.48 | €0.49 | €0.48 | 661.85K |
| 2026-06-24 | €0.48 | -1.23% | €0.50 | €0.50 | €0.48 | 334.63K |
| 2026-06-23 | €0.49 | -1.12% | €0.49 | €0.49 | €0.49 | 233.29K |
| 2026-06-22 | €0.49 | -1.11% | €0.50 | €0.50 | €0.49 | 309.94K |
| 2026-06-19 | €0.50 | +0.30% | €0.50 | €0.50 | €0.49 | 227.94K |
| 2026-06-18 | €0.50 | -0.70% | €0.50 | €0.50 | €0.49 | 242.89K |
| 2026-06-17 | €0.50 | -2.35% | €0.51 | €0.51 | €0.50 | 374.28K |
| 2026-06-16 | €0.51 | +0.79% | €0.50 | €0.52 | €0.50 | 200.94K |
| 2026-06-15 | €0.51 | +2.42% | €0.50 | €0.51 | €0.50 | 605.99K |
| 2026-06-12 | €0.50 | -3.51% | €0.51 | €0.52 | €0.50 | 1.79M |
| 2026-06-11 | €0.51 | +0.20% | €0.51 | €0.52 | €0.51 | 321.04K |
| 2026-06-10 | €0.51 | -1.73% | €0.52 | €0.52 | €0.51 | 300.62K |
| 2026-06-09 | €0.52 | -1.33% | €0.53 | €0.54 | €0.52 | 171.18K |
| 2026-06-08 | €0.53 | -0.19% | €0.53 | €0.54 | €0.52 | 237.15K |
| 2026-06-05 | €0.53 | +0.76% | €0.53 | €0.54 | €0.52 | 191.55K |
| 2026-06-04 | €0.52 | -1.50% | €0.53 | €0.54 | €0.52 | 171.75K |
| 2026-06-03 | €0.53 | -1.48% | €0.54 | €0.55 | €0.53 | 222.29K |
| 2026-06-02 | €0.54 | -0.37% | €0.54 | €0.55 | €0.54 | 238.14K |
| 2026-06-01 | €0.54 | -1.99% | €0.55 | €0.55 | €0.54 | 247.36K |
| 2026-05-29 | €0.55 | +0.73% | €0.55 | €0.56 | €0.55 | 324.42K |