Italmobiliare S.p.A. (BIT:ITM)
Italy flag Italy · Delayed Price · Currency is EUR
27.85
+0.20 (0.72%)
At close: Aug 22, 2025, 5:30 PM CET

Italmobiliare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202527.4027.9527.4027.85-0.72%12,306
Aug 21, 202527.4527.7027.4527.65-0.73%10,740
Aug 20, 202527.8027.8027.4027.45--1.08%17,249
Aug 19, 202527.5527.9027.5027.75-0.91%13,673
Aug 18, 202527.2028.2027.1527.50-0.92%48,977
Aug 14, 202527.5527.5527.1027.25--15,150
Aug 13, 202527.3027.6527.2027.25--13,876
Aug 12, 202527.3027.4527.1527.25--15,910
Aug 11, 202527.7527.8527.2527.25--1.09%14,491
Aug 8, 202527.4027.7527.2527.55-0.55%16,750
Aug 7, 202527.0527.5027.0527.40-1.48%12,331
Aug 6, 202527.4027.6027.0027.00--1.28%30,621
Aug 5, 202527.6527.6527.2027.35--0.18%13,803
Aug 4, 202527.3027.7027.3027.40-1.29%16,896
Aug 1, 202528.1028.3527.0527.05--4.25%54,092
Jul 31, 202529.3029.3028.0028.25--4.07%59,631
Jul 30, 202529.2029.7028.9529.45-1.55%59,377
Jul 29, 202528.9529.4028.8029.00-0.35%29,046
Jul 28, 202528.7529.0528.6528.90-0.87%20,049
Jul 25, 202529.0529.1028.5528.65--1.55%8,128
Jul 24, 202528.4029.1028.4029.10-1.75%30,326
Jul 23, 202528.4028.9028.3028.60-0.53%17,551
Jul 22, 202528.4028.6028.2528.45-0.18%16,933
Jul 21, 202528.3028.7528.3028.40-0.35%29,472
Jul 18, 202528.3528.4528.0528.30--20,972
Jul 17, 202527.8028.3527.6028.30-3.28%31,654
Jul 16, 202527.4527.7027.4027.40--0.18%12,977
Jul 15, 202527.7027.9027.4527.45--0.90%15,231
Jul 14, 202527.5027.9527.4027.70-0.18%29,905
Jul 11, 202527.7027.7027.3527.65--0.18%21,760
Jul 10, 202527.5027.7027.4027.70-0.54%11,135
Jul 9, 202527.5027.7027.4527.55-0.18%15,673
Jul 8, 202527.2027.6027.2027.50-0.92%18,330
Jul 7, 202527.2027.2527.0527.25-0.18%9,704
Jul 4, 202527.3027.4027.0527.20--0.55%10,073
Jul 3, 202527.0527.5027.0027.35-1.30%11,421
Jul 2, 202527.1027.5526.8027.00--1.28%29,773
Jul 1, 202526.0027.8025.9027.35-5.19%106,857
Jun 30, 202525.8026.0525.7526.00-1.56%21,831
Jun 27, 202525.6525.8025.4025.60-0.39%11,963
Jun 26, 202524.8025.5024.8025.50-2.82%19,229
Jun 25, 202524.6024.9524.5524.80-1.43%14,796
Jun 24, 202524.8024.8024.4524.45--10,890
Jun 23, 202524.9024.9524.4024.45--2.00%25,366
Jun 20, 202524.9525.1524.8024.95-1.01%100,294
Jun 19, 202525.0525.1524.7024.70--2.18%14,358
Jun 18, 202525.0525.3525.0025.25-0.20%11,308
Jun 17, 202525.2025.3525.0025.20--0.20%15,400
Jun 16, 202525.5025.8025.2525.25--0.98%17,939
Jun 13, 202526.0526.0525.5025.50--2.86%17,745