Italmobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 3, 2025	32.90	32.90	32.05	32.30	32.30	-0.92%	30,218
Oct 31, 2025	32.95	32.95	32.45	32.60	32.60	-0.76%	16,254
Oct 30, 2025	33.00	33.10	32.60	32.85	32.85	0.15%	15,450
Oct 29, 2025	33.45	33.45	32.80	32.80	32.80	-1.80%	24,301
Oct 28, 2025	33.45	33.60	33.30	33.40	33.40	-0.30%	21,761
Oct 27, 2025	33.25	33.90	32.95	33.50	33.50	1.21%	96,452
Oct 24, 2025	33.20	33.35	32.90	33.10	33.10	0.30%	37,707
Oct 23, 2025	32.95	33.25	32.90	33.00	33.00	0.46%	22,662
Oct 22, 2025	33.00	33.15	32.80	32.85	32.85	-0.45%	14,148
Oct 21, 2025	32.75	33.15	32.75	33.00	33.00	0.92%	13,277
Oct 20, 2025	32.70	33.10	32.60	32.70	32.70	0.62%	13,027
Oct 17, 2025	33.00	33.10	32.50	32.50	32.50	-2.84%	18,334
Oct 16, 2025	33.25	33.45	32.95	33.45	33.45	0.75%	61,976
Oct 15, 2025	32.45	33.70	32.30	33.20	33.20	2.31%	54,341
Oct 14, 2025	32.35	32.70	31.90	32.45	32.45	-	37,581
Oct 13, 2025	32.25	32.95	32.25	32.45	32.45	1.09%	27,209
Oct 10, 2025	32.80	32.90	32.10	32.10	32.10	-2.13%	45,431
Oct 9, 2025	32.05	33.00	32.00	32.80	32.80	3.14%	96,048
Oct 8, 2025	31.55	32.30	31.50	31.80	31.80	0.79%	31,442
Oct 7, 2025	31.60	32.00	31.10	31.55	31.55	-0.32%	24,271
Oct 6, 2025	31.80	32.35	31.45	31.65	31.65	-0.16%	27,088
Oct 3, 2025	31.30	31.95	31.05	31.70	31.70	1.44%	29,864
Oct 2, 2025	30.40	31.35	30.40	31.25	31.25	2.80%	24,051
Oct 1, 2025	30.10	30.45	30.05	30.40	30.40	-0.49%	15,631
Sep 30, 2025	30.20	30.65	30.10	30.55	30.55	0.16%	42,607
Sep 29, 2025	30.00	30.50	29.80	30.50	30.50	1.67%	32,057
Sep 26, 2025	29.20	30.10	29.20	30.00	30.00	1.52%	43,486