Italmobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	26.00	26.45	25.80	26.35	26.35	2.73%	24,338
Mar 24, 2026	25.40	25.80	25.35	25.65	25.65	0.20%	37,462
Mar 23, 2026	24.70	26.10	24.55	25.60	25.60	2.40%	48,089
Mar 20, 2026	24.70	25.40	24.65	25.00	25.00	0.81%	38,991
Mar 19, 2026	25.05	25.15	24.70	24.80	24.80	-3.69%	31,980
Mar 18, 2026	25.45	26.00	25.30	25.75	25.75	2.18%	26,755
Mar 17, 2026	25.20	25.35	24.80	25.20	25.20	0.80%	28,111
Mar 16, 2026	25.30	25.45	24.85	25.00	25.00	-0.99%	43,603
Mar 13, 2026	26.25	26.25	25.05	25.25	25.25	-1.17%	27,126
Mar 12, 2026	25.45	25.65	25.05	25.55	25.55	0.99%	54,022
Mar 11, 2026	25.80	25.80	25.25	25.30	25.30	-2.13%	34,968
Mar 10, 2026	25.85	26.00	25.40	25.85	25.85	2.38%	52,737
Mar 9, 2026	24.90	25.25	24.35	25.25	25.25	0.40%	61,336
Mar 6, 2026	27.30	27.30	24.95	25.15	25.15	-5.27%	150,696
Mar 5, 2026	27.35	27.35	26.55	26.55	26.55	-3.10%	18,179
Mar 4, 2026	26.80	27.50	26.80	27.40	27.40	2.05%	15,605
Mar 3, 2026	27.60	27.75	26.85	26.85	26.85	-3.94%	27,625
Mar 2, 2026	28.00	28.30	27.65	27.95	27.95	-2.61%	22,141
Feb 27, 2026	28.50	28.70	28.35	28.70	28.70	0.70%	22,608
Feb 26, 2026	28.50	28.55	28.00	28.50	28.50	0.35%	14,751
Feb 25, 2026	27.75	28.40	27.75	28.40	28.40	1.97%	10,519
Feb 24, 2026	27.65	28.10	27.55	27.85	27.85	0.91%	29,368
Feb 23, 2026	28.00	28.00	27.45	27.60	27.60	-1.95%	53,385
Feb 20, 2026	28.30	28.30	27.75	28.15	28.15	-	33,822
Feb 19, 2026	28.45	28.45	27.90	28.15	28.15	-1.23%	18,311
Feb 18, 2026	27.50	28.65	27.45	28.50	28.50	2.70%	37,503
Feb 17, 2026	28.00	28.20	27.50	27.75	27.75	-1.94%	29,196
Feb 16, 2026	27.70	28.40	27.70	28.30	28.30	2.17%	31,598
Feb 13, 2026	28.10	28.15	27.70	27.70	27.70	-1.07%	34,459
Feb 12, 2026	28.15	28.30	27.95	28.00	28.00	-0.36%	27,574
Feb 11, 2026	28.55	28.70	27.65	28.10	28.10	-0.88%	54,180
Feb 10, 2026	28.40	28.60	28.10	28.35	28.35	-0.35%	28,578
Feb 9, 2026	28.45	28.70	28.30	28.45	28.45	-0.18%	33,646
Feb 6, 2026	28.75	28.80	28.45	28.50	28.50	-1.21%	26,581
Feb 5, 2026	28.75	29.10	28.60	28.85	28.85	0.35%	25,692
Feb 4, 2026	28.90	28.95	28.60	28.75	28.75	0.17%	22,791
Feb 3, 2026	28.80	28.85	28.45	28.70	28.70	-0.35%	14,476
Feb 2, 2026	27.85	28.85	27.55	28.80	28.80	3.41%	20,443
Jan 30, 2026	28.20	28.60	27.80	27.85	27.85	-1.07%	28,055
Jan 29, 2026	28.70	28.70	28.15	28.15	28.15	-1.05%	11,719
Jan 28, 2026	28.60	28.60	28.20	28.45	28.45	-0.52%	19,114
Jan 27, 2026	28.20	28.60	28.10	28.60	28.60	1.78%	10,454
Jan 26, 2026	28.60	28.80	27.70	28.10	28.10	-2.60%	43,333
Jan 23, 2026	29.10	29.20	28.85	28.85	28.85	-0.86%	11,095
Jan 22, 2026	28.95	29.35	28.95	29.10	29.10	1.04%	17,804
Jan 21, 2026	28.50	28.80	28.25	28.80	28.80	1.05%	12,190
Jan 20, 2026	28.80	28.80	28.10	28.50	28.50	-1.04%	24,773
Jan 19, 2026	29.20	29.35	28.80	28.80	28.80	-2.70%	22,524
Jan 16, 2026	29.85	29.85	29.40	29.60	29.60	-0.67%	18,034
Jan 15, 2026	29.20	29.80	29.20	29.80	29.80	0.68%	14,877