Italmobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	29.55	29.60	29.20	29.60	29.60	0.51%	18,050
Jan 13, 2026	29.90	29.90	29.30	29.45	29.45	-0.84%	21,606
Jan 12, 2026	29.50	29.80	29.30	29.70	29.70	-0.17%	19,120
Jan 9, 2026	29.35	29.75	29.25	29.75	29.75	1.19%	26,208
Jan 8, 2026	29.65	29.75	29.25	29.40	29.40	-0.84%	18,109
Jan 7, 2026	29.50	29.70	29.10	29.65	29.65	0.34%	29,841
Jan 6, 2026	29.10	29.55	28.80	29.55	29.55	1.72%	25,696
Jan 5, 2026	29.10	29.20	28.65	29.05	29.05	2.47%	45,739
Jan 2, 2026	28.00	28.85	27.95	28.35	28.35	3.66%	65,643
Dec 30, 2025	27.45	27.50	27.25	27.35	27.35	-0.73%	12,840
Dec 29, 2025	27.90	27.95	27.50	27.55	27.55	-0.36%	15,038
Dec 23, 2025	27.60	27.80	27.55	27.65	27.65	0.36%	21,559
Dec 22, 2025	27.70	27.75	27.40	27.55	27.55	-1.08%	13,776
Dec 19, 2025	27.55	27.85	27.40	27.85	27.85	0.36%	51,271
Dec 18, 2025	27.35	27.75	27.20	27.75	27.75	2.02%	19,126
Dec 17, 2025	27.35	27.40	27.10	27.20	27.20	-0.18%	12,032
Dec 16, 2025	27.35	27.35	27.10	27.25	27.25	-	15,016
Dec 15, 2025	27.25	27.35	27.00	27.25	27.25	0.37%	30,506
Dec 12, 2025	26.85	27.25	26.85	27.15	27.15	1.50%	36,925
Dec 11, 2025	26.85	26.85	26.40	26.75	26.75	-0.37%	27,058
Dec 10, 2025	26.85	26.95	26.50	26.85	26.85	-0.56%	42,013
Dec 9, 2025	27.15	27.20	26.85	27.00	27.00	-0.55%	43,418
Dec 8, 2025	27.50	27.55	26.90	27.15	27.15	-0.91%	30,879
Dec 5, 2025	27.25	27.65	27.15	27.40	27.40	0.55%	30,298
Dec 4, 2025	27.75	27.75	27.25	27.25	27.25	-1.45%	19,051
Dec 3, 2025	27.50	27.70	27.40	27.65	27.65	0.55%	25,281
Dec 2, 2025	28.15	28.15	27.35	27.50	27.50	-1.96%	35,342
Dec 1, 2025	28.20	28.40	28.00	28.05	28.05	-0.36%	26,522
Nov 28, 2025	28.40	28.40	28.05	28.15	28.15	-0.18%	11,009
Nov 27, 2025	28.30	28.30	27.95	28.20	28.20	-0.18%	13,741
Nov 26, 2025	28.40	28.45	27.90	28.25	28.25	0.36%	16,003
Nov 25, 2025	28.10	28.30	27.20	28.15	28.15	1.81%	30,032
Nov 24, 2025	27.70	28.90	27.50	27.65	27.65	0.55%	486,711
Nov 21, 2025	26.50	27.65	26.50	27.50	27.50	2.23%	43,411
Nov 20, 2025	27.20	27.40	26.90	26.90	26.90	-0.37%	28,291
Nov 19, 2025	27.35	27.40	27.00	27.00	27.00	-1.46%	29,951
Nov 18, 2025	27.80	27.80	27.15	27.40	27.40	-1.79%	27,610
Nov 17, 2025	28.00	28.35	27.70	27.90	27.90	-0.36%	26,183
Nov 14, 2025	29.10	29.10	27.75	28.00	28.00	-1.75%	31,697
Nov 13, 2025	29.45	29.45	28.50	28.50	28.50	-2.56%	47,579
Nov 12, 2025	30.55	31.00	29.05	29.25	29.25	-5.49%	111,007
Nov 11, 2025	32.35	32.40	30.95	30.95	30.95	-2.98%	41,446
Nov 10, 2025	32.00	32.60	31.90	31.90	31.90	1.59%	21,439
Nov 7, 2025	32.05	32.45	31.35	31.40	31.40	-2.33%	20,451
Nov 6, 2025	32.30	32.60	31.90	32.15	32.15	-	32,494
Nov 5, 2025	32.10	32.35	31.75	32.15	32.15	-0.92%	25,887
Nov 4, 2025	32.05	32.55	32.05	32.45	32.45	0.46%	64,196