Italmobiliare S.p.A. (BIT:ITM)
Italy · Delayed Price · Currency is EUR 32.60
-0.25 (-0.76%)
At close: Oct 31, 2025
Italmobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 32.95 | 32.95 | 32.45 | 32.55 | - | -0.91% | 10,187 |
| Oct 30, 2025 | 33.00 | 33.10 | 32.60 | 32.85 | - | 0.15% | 15,450 |
| Oct 29, 2025 | 33.45 | 33.45 | 32.80 | 32.80 | - | -1.80% | 24,301 |
| Oct 28, 2025 | 33.45 | 33.60 | 33.30 | 33.40 | - | -0.30% | 21,761 |
| Oct 27, 2025 | 33.25 | 33.90 | 32.95 | 33.50 | - | 1.21% | 96,452 |
| Oct 24, 2025 | 33.20 | 33.35 | 32.90 | 33.10 | - | 0.30% | 37,707 |
| Oct 23, 2025 | 32.95 | 33.25 | 32.90 | 33.00 | - | 0.46% | 22,662 |
| Oct 22, 2025 | 33.00 | 33.15 | 32.80 | 32.85 | - | -0.45% | 14,148 |
| Oct 21, 2025 | 32.75 | 33.15 | 32.75 | 33.00 | - | 0.92% | 13,277 |
| Oct 20, 2025 | 32.70 | 33.10 | 32.60 | 32.70 | - | 0.62% | 13,027 |
| Oct 17, 2025 | 33.00 | 33.10 | 32.50 | 32.50 | - | -2.84% | 18,334 |
| Oct 16, 2025 | 33.25 | 33.45 | 32.95 | 33.45 | - | 0.75% | 61,976 |
| Oct 15, 2025 | 32.45 | 33.70 | 32.30 | 33.20 | - | 2.31% | 54,341 |
| Oct 14, 2025 | 32.35 | 32.70 | 31.90 | 32.45 | - | - | 37,581 |
| Oct 13, 2025 | 32.25 | 32.95 | 32.25 | 32.45 | - | 1.09% | 27,209 |
| Oct 10, 2025 | 32.80 | 32.90 | 32.10 | 32.10 | - | -2.13% | 45,431 |
| Oct 9, 2025 | 32.05 | 33.00 | 32.00 | 32.80 | - | 3.14% | 96,048 |
| Oct 8, 2025 | 31.55 | 32.30 | 31.50 | 31.80 | - | 0.79% | 31,442 |
| Oct 7, 2025 | 31.60 | 32.00 | 31.10 | 31.55 | - | -0.32% | 24,271 |
| Oct 6, 2025 | 31.80 | 32.35 | 31.45 | 31.65 | - | -0.16% | 27,088 |
| Oct 3, 2025 | 31.30 | 31.95 | 31.05 | 31.70 | - | 1.44% | 29,864 |
| Oct 2, 2025 | 30.40 | 31.35 | 30.40 | 31.25 | - | 2.80% | 24,051 |
| Oct 1, 2025 | 30.10 | 30.45 | 30.05 | 30.40 | - | -0.49% | 15,631 |
| Sep 30, 2025 | 30.20 | 30.65 | 30.10 | 30.55 | - | 0.16% | 42,607 |
| Sep 29, 2025 | 30.00 | 30.50 | 29.80 | 30.50 | - | 1.67% | 32,057 |
| Sep 26, 2025 | 29.20 | 30.10 | 29.20 | 30.00 | - | 1.52% | 43,486 |
| Sep 25, 2025 | 29.70 | 29.70 | 29.30 | 29.55 | - | -0.67% | 21,790 |
| Sep 24, 2025 | 29.90 | 30.00 | 29.60 | 29.75 | - | -0.83% | 16,254 |
| Sep 23, 2025 | 30.35 | 30.50 | 29.95 | 30.00 | - | -0.50% | 23,126 |
| Sep 22, 2025 | 30.25 | 30.45 | 30.00 | 30.15 | - | 0.67% | 29,670 |
| Sep 19, 2025 | 29.60 | 30.50 | 29.35 | 29.95 | - | 1.87% | 60,087 |
| Sep 18, 2025 | 30.00 | 30.10 | 29.40 | 29.40 | - | -0.84% | 14,999 |
| Sep 17, 2025 | 29.90 | 30.15 | 29.55 | 29.65 | - | -0.84% | 21,264 |
| Sep 16, 2025 | 29.75 | 30.25 | 29.50 | 29.90 | - | 0.67% | 42,277 |
| Sep 15, 2025 | 29.20 | 29.80 | 29.20 | 29.70 | - | 1.71% | 48,454 |
| Sep 12, 2025 | 28.75 | 29.60 | 28.75 | 29.20 | - | 0.69% | 27,238 |
| Sep 11, 2025 | 28.65 | 29.00 | 28.60 | 29.00 | - | 0.87% | 18,754 |
| Sep 10, 2025 | 29.00 | 29.30 | 28.60 | 28.75 | - | -0.35% | 23,865 |
| Sep 9, 2025 | 28.75 | 29.00 | 28.60 | 28.85 | - | 0.70% | 13,392 |
| Sep 8, 2025 | 28.10 | 28.75 | 28.10 | 28.65 | - | 1.06% | 10,363 |
| Sep 5, 2025 | 28.45 | 28.80 | 28.10 | 28.35 | - | -1.05% | 21,270 |
| Sep 4, 2025 | 29.00 | 29.15 | 28.45 | 28.65 | - | -1.04% | 20,813 |
| Sep 3, 2025 | 28.10 | 29.45 | 28.10 | 28.95 | - | 3.02% | 96,955 |
| Sep 2, 2025 | 29.00 | 29.00 | 28.10 | 28.10 | - | -2.43% | 16,050 |
| Sep 1, 2025 | 28.40 | 29.00 | 28.40 | 28.80 | - | 0.88% | 20,071 |
| Aug 29, 2025 | 28.30 | 28.85 | 28.30 | 28.55 | - | 0.88% | 27,118 |
| Aug 28, 2025 | 27.55 | 28.30 | 27.55 | 28.30 | - | 2.54% | 17,768 |
| Aug 27, 2025 | 28.10 | 28.15 | 27.60 | 27.60 | - | -1.78% | 12,675 |
| Aug 26, 2025 | 27.95 | 28.25 | 27.75 | 28.10 | - | -0.35% | 13,571 |
| Aug 25, 2025 | 27.70 | 28.35 | 27.65 | 28.20 | - | 1.26% | 10,559 |