Impianti S.P.A MPT
MIL · Italy · Technology Services
€0.9820-0.02 (-1.80%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.00 | -0.99% | €1.02 | €1.03 | €1.00 | 6.00K |
| 2026-09-29 | €1.01 | -0.49% | €1.01 | €1.01 | €1.01 | 1.50K |
| 2026-09-28 | €1.01 | -3.79% | €1.03 | €1.03 | €1.01 | 15.00K |
| 2026-09-25 | €1.05 | -5.80% | €1.10 | €1.15 | €1.01 | 130.50K |
| 2026-09-24 | €1.12 | +6.16% | €1.06 | €1.15 | €1.06 | 91.50K |
| 2026-09-23 | €1.05 | -3.65% | €1.10 | €1.12 | €1.01 | 58.50K |
| 2026-09-22 | €1.10 | +8.42% | €1.02 | €1.10 | €1.02 | 30.00K |
| 2026-09-21 | €1.01 | +2.02% | €1.00 | €1.01 | €1.00 | 9.00K |
| 2026-09-18 | €0.99 | -0.80% | €0.99 | €1.02 | €0.99 | 30.00K |
| 2026-09-17 | €1.00 | +1.84% | €0.97 | €1.00 | €0.97 | 3.00K |
| 2026-09-16 | €0.98 | +3.16% | €0.98 | €0.98 | €0.98 | 4.50K |
| 2026-09-15 | €0.95 | 0.00% | €0.95 | €0.95 | €0.95 | 0 |
| 2026-09-14 | €0.95 | 0.00% | €0.95 | €0.95 | €0.95 | 0 |
| 2026-09-11 | €0.95 | 0.00% | €0.94 | €0.95 | €0.94 | 4.50K |
| 2026-09-10 | €0.95 | 0.00% | €0.94 | €0.95 | €0.93 | 9.00K |
| 2026-09-09 | €0.95 | +1.06% | €0.96 | €1.00 | €0.95 | 30.00K |
| 2026-09-08 | €0.94 | 0.00% | €0.94 | €0.94 | €0.94 | 7.50K |
| 2026-09-07 | €0.94 | -4.08% | €0.97 | €0.97 | €0.92 | 33.00K |
| 2026-09-04 | €0.98 | -5.77% | €1.01 | €1.06 | €0.98 | 60.00K |
| 2026-09-03 | €1.04 | -0.48% | €1.04 | €1.04 | €1.04 | 9.00K |
| 2026-09-02 | €1.04 | -6.70% | €1.08 | €1.08 | €1.04 | 7.50K |
| 2026-09-01 | €1.12 | 0.00% | €1.12 | €1.12 | €1.12 | 0 |
| 2026-08-31 | €1.12 | 0.00% | €1.12 | €1.12 | €1.12 | 0 |
| 2026-08-28 | €1.12 | -3.45% | €1.13 | €1.13 | €1.12 | 3.00K |
| 2026-08-27 | €1.16 | +3.57% | €1.10 | €1.16 | €1.10 | 4.50K |
| 2026-08-26 | €1.12 | -3.45% | €1.13 | €1.16 | €1.12 | 9.00K |
| 2026-08-25 | €1.16 | +2.20% | €1.14 | €1.17 | €1.13 | 13.50K |
| 2026-08-24 | €1.13 | +2.25% | €1.13 | €1.21 | €1.09 | 124.50K |
| 2026-08-21 | €1.11 | +11.00% | €1.02 | €1.12 | €1.02 | 64.50K |
| 2026-08-20 | €1.00 | 0.00% | €1.00 | €1.00 | €1.00 | 0 |
| 2026-08-19 | €1.00 | -1.48% | €1.01 | €1.01 | €0.97 | 4.50K |
| 2026-08-18 | €1.01 | +1.50% | €1.01 | €1.02 | €0.99 | 12.00K |
| 2026-08-17 | €1.00 | -5.66% | €1.00 | €1.02 | €1.00 | 21.00K |
| 2026-08-14 | €1.06 | +1.92% | €1.01 | €1.10 | €1.00 | 21.00K |
| 2026-08-13 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-08-12 | €1.04 | -0.95% | €1.06 | €1.06 | €1.00 | 24.00K |
| 2026-08-11 | €1.05 | +14.13% | €0.93 | €1.06 | €0.93 | 130.50K |
| 2026-08-10 | €0.92 | +2.22% | €0.92 | €0.92 | €0.92 | 10.50K |
| 2026-08-07 | €0.90 | -0.66% | €0.90 | €0.90 | €0.90 | 3.00K |
| 2026-08-06 | €0.91 | 0.00% | €0.91 | €0.91 | €0.89 | 7.50K |
| 2026-08-05 | €0.91 | -0.22% | €0.92 | €0.92 | €0.91 | 9.00K |
| 2026-08-04 | €0.91 | 0.00% | €0.91 | €0.91 | €0.91 | 0 |
| 2026-08-03 | €0.91 | +1.57% | €0.91 | €0.91 | €0.91 | 3.00K |
| 2026-07-31 | €0.89 | +1.59% | €0.89 | €0.89 | €0.89 | 3.00K |
| 2026-07-30 | €0.88 | -1.12% | €0.89 | €0.89 | €0.86 | 15.00K |
| 2026-07-29 | €0.89 | -2.20% | €0.89 | €0.89 | €0.89 | 3.00K |
| 2026-07-28 | €0.91 | -0.66% | €0.91 | €0.91 | €0.91 | 6.00K |
| 2026-07-27 | €0.92 | -3.38% | €0.92 | €0.92 | €0.92 | 7.50K |
| 2026-07-24 | €0.95 | 0.00% | €0.95 | €0.95 | €0.95 | 0 |
| 2026-07-23 | €0.95 | 0.00% | €0.95 | €0.95 | €0.95 | 1.50K |
| 2026-07-22 | €0.95 | +2.60% | €0.92 | €0.95 | €0.92 | 13.50K |
| 2026-07-21 | €0.92 | -1.49% | €0.90 | €0.94 | €0.90 | 4.50K |
| 2026-07-20 | €0.94 | +5.87% | €0.89 | €0.94 | €0.88 | 4.50K |
| 2026-07-17 | €0.89 | -3.49% | €0.91 | €0.91 | €0.89 | 6.00K |
| 2026-07-16 | €0.92 | -0.65% | €0.92 | €0.92 | €0.92 | 1.50K |
| 2026-07-15 | €0.92 | 0.00% | €0.92 | €0.92 | €0.92 | 0 |
| 2026-07-14 | €0.92 | +0.87% | €0.93 | €0.96 | €0.92 | 10.50K |
| 2026-07-13 | €0.92 | 0.00% | €0.91 | €0.92 | €0.91 | 3.00K |
| 2026-07-10 | €0.92 | 0.00% | €0.92 | €0.92 | €0.92 | 0 |
| 2026-07-09 | €0.92 | 0.00% | €0.92 | €0.92 | €0.92 | 0 |
| 2026-07-08 | €0.92 | +1.78% | €0.91 | €0.92 | €0.91 | 12.00K |
| 2026-07-07 | €0.90 | -2.17% | €0.90 | €0.90 | €0.90 | 3.00K |
| 2026-07-06 | €0.92 | +0.44% | €0.90 | €0.92 | €0.90 | 27.00K |
| 2026-07-03 | €0.92 | -0.22% | €0.92 | €0.92 | €0.92 | 1.50K |
| 2026-07-02 | €0.92 | +0.88% | €0.92 | €0.92 | €0.92 | 4.50K |
| 2026-07-01 | €0.91 | -5.99% | €0.93 | €0.93 | €0.91 | 4.50K |
| 2026-06-30 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 0 |
| 2026-06-29 | €0.97 | -0.82% | €0.93 | €0.97 | €0.93 | 3.00K |
| 2026-06-26 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 0 |
| 2026-06-25 | €0.98 | +2.74% | €0.92 | €0.98 | €0.92 | 9.00K |
| 2026-06-24 | €0.95 | +1.50% | €0.95 | €0.95 | €0.95 | 1.50K |
| 2026-06-23 | €0.94 | 0.00% | €0.94 | €0.94 | €0.94 | 0 |
| 2026-06-22 | €0.94 | -1.47% | €0.94 | €0.94 | €0.94 | 3.00K |
| 2026-06-19 | €0.95 | 0.00% | €0.96 | €0.97 | €0.95 | 9.00K |
| 2026-06-18 | €0.95 | 0.00% | €0.95 | €0.95 | €0.95 | 0 |
| 2026-06-17 | €0.95 | -1.04% | €0.95 | €0.95 | €0.95 | 1.50K |
| 2026-06-16 | €0.96 | -3.03% | €0.95 | €0.97 | €0.95 | 27.00K |
| 2026-06-15 | €0.99 | -0.60% | €1.00 | €1.00 | €0.97 | 33.00K |
| 2026-06-12 | €1.00 | +1.63% | €0.99 | €1.02 | €0.98 | 31.50K |
| 2026-06-11 | €0.98 | -2.49% | €0.98 | €1.05 | €0.93 | 132.00K |
| 2026-06-10 | €1.00 | +9.00% | €0.91 | €1.05 | €0.91 | 106.50K |
| 2026-06-09 | €0.92 | +0.22% | €0.92 | €0.92 | €0.92 | 9.00K |
| 2026-06-08 | €0.92 | -2.13% | €0.94 | €0.95 | €0.92 | 24.00K |
| 2026-06-05 | €0.94 | -10.48% | €1.04 | €1.07 | €0.94 | 144.00K |
| 2026-06-04 | €1.05 | -11.39% | €1.19 | €1.20 | €1.05 | 121.50K |
| 2026-06-03 | €1.18 | +1.72% | €1.21 | €1.29 | €1.17 | 153.00K |
| 2026-06-02 | €1.16 | -0.43% | €1.18 | €1.35 | €1.11 | 396.00K |
| 2026-06-01 | €1.17 | +39.29% | €0.84 | €1.17 | €0.84 | 210.00K |
| 2026-05-29 | €0.84 | +9.37% | €0.77 | €0.84 | €0.77 | 61.50K |
| 2026-05-28 | €0.77 | -0.26% | €0.77 | €0.77 | €0.77 | 1.50K |