Italmobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	30.00	30.10	29.40	29.40	29.40	-0.84%	14,999
Sep 17, 2025	29.90	30.15	29.55	29.65	29.65	-0.84%	21,264
Sep 16, 2025	29.75	30.25	29.50	29.90	29.90	0.67%	42,277
Sep 15, 2025	29.20	29.80	29.20	29.70	29.70	1.71%	48,454
Sep 12, 2025	28.75	29.60	28.75	29.20	29.20	0.69%	27,238
Sep 11, 2025	28.65	29.00	28.60	29.00	29.00	0.87%	18,754
Sep 10, 2025	29.00	29.30	28.60	28.75	28.75	-0.35%	23,865
Sep 9, 2025	28.75	29.00	28.60	28.85	28.85	0.70%	13,392
Sep 8, 2025	28.10	28.75	28.10	28.65	28.65	1.06%	10,363
Sep 5, 2025	28.45	28.80	28.10	28.35	28.35	-1.05%	21,270
Sep 4, 2025	29.00	29.15	28.45	28.65	28.65	-1.04%	20,813
Sep 3, 2025	28.10	29.45	28.10	28.95	28.95	3.02%	96,955
Sep 2, 2025	29.00	29.00	28.10	28.10	28.10	-2.43%	16,050
Sep 1, 2025	28.40	29.00	28.40	28.80	28.80	0.88%	20,071
Aug 29, 2025	28.30	28.85	28.30	28.55	28.55	0.88%	27,118
Aug 28, 2025	27.55	28.30	27.55	28.30	28.30	2.54%	17,768
Aug 27, 2025	28.10	28.15	27.60	27.60	27.60	-1.78%	12,675
Aug 26, 2025	27.95	28.25	27.75	28.10	28.10	-0.35%	13,571
Aug 25, 2025	27.70	28.35	27.65	28.20	28.20	1.26%	10,559
Aug 22, 2025	27.40	27.95	27.40	27.85	27.85	0.72%	12,306
Aug 21, 2025	27.45	27.70	27.45	27.65	27.65	0.73%	10,740
Aug 20, 2025	27.80	27.80	27.40	27.45	27.45	-1.08%	17,249
Aug 19, 2025	27.55	27.90	27.50	27.75	27.75	0.91%	13,673
Aug 18, 2025	27.20	28.20	27.15	27.50	27.50	0.92%	48,977
Aug 14, 2025	27.55	27.55	27.10	27.25	27.25	-	15,150
Aug 13, 2025	27.30	27.65	27.20	27.25	27.25	-	13,876
Aug 12, 2025	27.30	27.45	27.15	27.25	27.25	-	15,910
Aug 11, 2025	27.75	27.85	27.25	27.25	27.25	-1.09%	14,491
Aug 8, 2025	27.40	27.75	27.25	27.55	27.55	0.55%	16,750
Aug 7, 2025	27.05	27.50	27.05	27.40	27.40	1.48%	12,331
Aug 6, 2025	27.40	27.60	27.00	27.00	27.00	-1.28%	30,621
Aug 5, 2025	27.65	27.65	27.20	27.35	27.35	-0.18%	13,803
Aug 4, 2025	27.30	27.70	27.30	27.40	27.40	1.29%	16,896
Aug 1, 2025	28.10	28.35	27.05	27.05	27.05	-4.25%	54,092
Jul 31, 2025	29.30	29.30	28.00	28.25	28.25	-4.07%	59,631
Jul 30, 2025	29.20	29.70	28.95	29.45	29.45	1.55%	59,377
Jul 29, 2025	28.95	29.40	28.80	29.00	29.00	0.35%	29,046
Jul 28, 2025	28.75	29.05	28.65	28.90	28.90	0.87%	20,049
Jul 25, 2025	29.05	29.10	28.55	28.65	28.65	-1.55%	8,128
Jul 24, 2025	28.40	29.10	28.40	29.10	29.10	1.75%	30,326
Jul 23, 2025	28.40	28.90	28.30	28.60	28.60	0.53%	17,551
Jul 22, 2025	28.40	28.60	28.25	28.45	28.45	0.18%	16,933
Jul 21, 2025	28.30	28.75	28.30	28.40	28.40	0.35%	29,472
Jul 18, 2025	28.35	28.45	28.05	28.30	28.30	-	20,972
Jul 17, 2025	27.80	28.35	27.60	28.30	28.30	3.28%	31,654
Jul 16, 2025	27.45	27.70	27.40	27.40	27.40	-0.18%	12,977
Jul 15, 2025	27.70	27.90	27.45	27.45	27.45	-0.90%	15,231
Jul 14, 2025	27.50	27.95	27.40	27.70	27.70	0.18%	29,905
Jul 11, 2025	27.70	27.70	27.35	27.65	27.65	-0.18%	21,760
Jul 10, 2025	27.50	27.70	27.40	27.70	27.70	0.54%	11,135