Italmobiliare S.p.A. (BIT:ITM)
Italy · Delayed Price · Currency is EUR 27.05
-1.20 (-4.25%)
At close: Aug 1, 2025, 5:30 PM CET
Italmobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.10 | 28.35 | 27.05 | 27.05 | - | -4.25% | 54,092 |
| Jul 31, 2025 | 29.30 | 29.30 | 28.00 | 28.25 | - | -4.07% | 59,631 |
| Jul 30, 2025 | 29.20 | 29.70 | 28.95 | 29.45 | - | 1.55% | 59,377 |
| Jul 29, 2025 | 28.95 | 29.40 | 28.80 | 29.00 | - | 0.35% | 29,046 |
| Jul 28, 2025 | 28.75 | 29.05 | 28.65 | 28.90 | - | 0.87% | 20,049 |
| Jul 25, 2025 | 29.05 | 29.10 | 28.55 | 28.65 | - | -1.55% | 8,128 |
| Jul 24, 2025 | 28.40 | 29.10 | 28.40 | 29.10 | - | 1.75% | 30,326 |
| Jul 23, 2025 | 28.40 | 28.90 | 28.30 | 28.60 | - | 0.53% | 17,551 |
| Jul 22, 2025 | 28.40 | 28.60 | 28.25 | 28.45 | - | 0.18% | 16,933 |
| Jul 21, 2025 | 28.30 | 28.75 | 28.30 | 28.40 | - | 0.35% | 29,472 |
| Jul 18, 2025 | 28.35 | 28.45 | 28.05 | 28.30 | - | - | 20,972 |
| Jul 17, 2025 | 27.80 | 28.35 | 27.60 | 28.30 | - | 3.28% | 31,654 |
| Jul 16, 2025 | 27.45 | 27.70 | 27.40 | 27.40 | - | -0.18% | 12,977 |
| Jul 15, 2025 | 27.70 | 27.90 | 27.45 | 27.45 | - | -0.90% | 15,231 |
| Jul 14, 2025 | 27.50 | 27.95 | 27.40 | 27.70 | - | 0.18% | 29,905 |
| Jul 11, 2025 | 27.70 | 27.70 | 27.35 | 27.65 | - | -0.18% | 21,760 |
| Jul 10, 2025 | 27.50 | 27.70 | 27.40 | 27.70 | - | 0.54% | 11,135 |
| Jul 9, 2025 | 27.50 | 27.70 | 27.45 | 27.55 | - | 0.18% | 15,673 |
| Jul 8, 2025 | 27.20 | 27.60 | 27.20 | 27.50 | - | 0.92% | 18,330 |
| Jul 7, 2025 | 27.20 | 27.25 | 27.05 | 27.25 | - | 0.18% | 9,704 |
| Jul 4, 2025 | 27.30 | 27.40 | 27.05 | 27.20 | - | -0.55% | 10,073 |
| Jul 3, 2025 | 27.05 | 27.50 | 27.00 | 27.35 | - | 1.30% | 11,421 |
| Jul 2, 2025 | 27.10 | 27.55 | 26.80 | 27.00 | - | -1.28% | 29,773 |
| Jul 1, 2025 | 26.00 | 27.80 | 25.90 | 27.35 | - | 5.19% | 106,857 |
| Jun 30, 2025 | 25.80 | 26.05 | 25.75 | 26.00 | - | 1.56% | 21,831 |
| Jun 27, 2025 | 25.65 | 25.80 | 25.40 | 25.60 | - | 0.39% | 11,963 |
| Jun 26, 2025 | 24.80 | 25.50 | 24.80 | 25.50 | - | 2.82% | 19,229 |
| Jun 25, 2025 | 24.60 | 24.95 | 24.55 | 24.80 | - | 1.43% | 14,796 |
| Jun 24, 2025 | 24.80 | 24.80 | 24.45 | 24.45 | - | - | 10,890 |
| Jun 23, 2025 | 24.90 | 24.95 | 24.40 | 24.45 | - | -2.00% | 25,366 |
| Jun 20, 2025 | 24.95 | 25.15 | 24.80 | 24.95 | - | 1.01% | 100,294 |
| Jun 19, 2025 | 25.05 | 25.15 | 24.70 | 24.70 | - | -2.18% | 14,358 |
| Jun 18, 2025 | 25.05 | 25.35 | 25.00 | 25.25 | - | 0.20% | 11,308 |
| Jun 17, 2025 | 25.20 | 25.35 | 25.00 | 25.20 | - | -0.20% | 15,400 |
| Jun 16, 2025 | 25.50 | 25.80 | 25.25 | 25.25 | - | -0.98% | 17,939 |
| Jun 13, 2025 | 26.05 | 26.05 | 25.50 | 25.50 | - | -2.86% | 17,745 |
| Jun 12, 2025 | 26.70 | 26.70 | 26.25 | 26.25 | - | -1.69% | 17,929 |
| Jun 11, 2025 | 26.90 | 27.00 | 26.65 | 26.70 | - | -1.11% | 16,873 |
| Jun 10, 2025 | 27.00 | 27.25 | 26.80 | 27.00 | - | - | 34,405 |
| Jun 9, 2025 | 26.80 | 27.00 | 26.70 | 27.00 | - | 1.12% | 25,331 |
| Jun 6, 2025 | 26.80 | 26.90 | 26.60 | 26.70 | - | -0.19% | 10,076 |
| Jun 5, 2025 | 26.45 | 27.00 | 26.35 | 26.75 | - | 1.52% | 18,269 |
| Jun 4, 2025 | 26.40 | 26.65 | 26.15 | 26.35 | - | 0.19% | 30,172 |
| Jun 3, 2025 | 26.90 | 27.05 | 26.30 | 26.30 | - | -2.95% | 21,596 |
| Jun 2, 2025 | 27.00 | 27.10 | 26.55 | 27.10 | - | 1.50% | 37,087 |
| May 30, 2025 | 26.70 | 26.85 | 26.55 | 26.70 | - | 0.19% | 20,732 |
| May 29, 2025 | 26.60 | 26.75 | 26.40 | 26.65 | - | 0.38% | 13,059 |
| May 28, 2025 | 26.30 | 26.65 | 26.20 | 26.55 | - | 0.95% | 19,841 |
| May 27, 2025 | 26.15 | 26.45 | 26.15 | 26.30 | - | 0.57% | 18,382 |
| May 26, 2025 | 25.65 | 26.20 | 25.65 | 26.15 | - | 2.35% | 21,838 |