Italmobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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