Italmobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	26.20	26.30	26.15	26.25	-	-	3,780
Aug 14, 2026	26.00	26.35	25.95	26.25	26.25	1.74%	20,683
Aug 13, 2026	26.10	26.40	25.75	25.80	25.80	-1.53%	33,841
Aug 12, 2026	26.20	26.20	26.00	26.20	26.20	0.38%	25,558
Aug 11, 2026	25.85	26.15	25.70	26.10	26.10	0.97%	26,892
Aug 10, 2026	26.10	26.10	25.65	25.85	25.85	-	35,117
Aug 7, 2026	26.40	26.40	25.85	25.85	25.85	-1.52%	29,512
Aug 6, 2026	26.00	26.50	25.90	26.25	26.25	0.77%	41,405
Aug 5, 2026	26.35	26.45	25.90	26.05	26.05	-0.57%	46,060
Aug 4, 2026	26.80	26.80	25.80	26.20	26.20	-2.06%	107,407
Aug 3, 2026	27.10	27.75	26.35	26.75	26.75	2.10%	93,429
Jul 31, 2026	27.25	27.95	26.20	26.20	26.20	-6.76%	102,845
Jul 30, 2026	28.40	28.40	26.55	28.10	28.10	-1.92%	103,655
Jul 29, 2026	29.55	29.55	28.60	28.65	28.65	-2.72%	13,122
Jul 28, 2026	29.35	29.45	29.05	29.45	29.45	1.03%	10,348
Jul 27, 2026	29.40	29.60	29.10	29.15	29.15	-1.02%	9,794
Jul 24, 2026	29.45	29.80	29.15	29.45	29.45	0.34%	8,981
Jul 23, 2026	29.20	29.80	29.20	29.35	29.35	-0.84%	8,403
Jul 22, 2026	29.30	29.65	29.00	29.60	29.60	1.20%	8,401
Jul 21, 2026	29.60	29.60	28.90	29.25	29.25	-0.17%	7,010
Jul 20, 2026	29.45	29.70	29.20	29.30	29.30	-0.85%	8,933
Jul 17, 2026	29.55	29.60	29.25	29.55	29.55	-0.51%	5,863
Jul 16, 2026	29.35	29.70	29.10	29.70	29.70	0.17%	13,736
Jul 15, 2026	29.25	29.65	29.10	29.65	29.65	-0.17%	10,221
Jul 14, 2026	29.35	29.70	29.20	29.70	29.70	0.17%	12,495
Jul 13, 2026	28.80	29.65	28.80	29.65	29.65	2.07%	11,671
Jul 10, 2026	28.55	29.05	28.55	29.05	29.05	2.11%	11,186
Jul 9, 2026	28.90	28.90	28.40	28.45	28.45	-0.87%	9,177
Jul 8, 2026	29.30	29.30	28.60	28.70	28.70	-3.37%	11,124
Jul 7, 2026	29.75	29.95	29.25	29.70	29.70	0.34%	15,766
Jul 6, 2026	29.05	29.60	29.00	29.60	29.60	2.25%	11,255
Jul 3, 2026	28.35	29.15	28.35	28.95	28.95	1.94%	9,900
Jul 2, 2026	28.50	28.70	28.15	28.40	28.40	1.97%	10,711
Jul 1, 2026	28.00	28.45	27.85	27.85	27.85	-0.36%	8,816
Jun 30, 2026	27.65	28.40	27.65	27.95	27.95	0.72%	10,994
Jun 29, 2026	28.30	28.30	27.65	27.75	27.75	-0.54%	17,528
Jun 26, 2026	28.20	28.30	27.85	27.90	27.90	-2.45%	7,390
Jun 25, 2026	28.20	28.65	28.20	28.60	28.60	1.78%	9,595
Jun 24, 2026	28.35	28.45	28.05	28.10	28.10	-1.58%	13,146
Jun 23, 2026	28.60	28.70	28.30	28.55	28.55	-1.38%	13,047
Jun 22, 2026	29.00	29.40	28.45	28.95	28.95	-	49,981
Jun 19, 2026	29.60	29.60	28.95	28.95	28.95	-2.20%	40,289
Jun 18, 2026	29.40	30.00	29.20	29.60	29.60	0.68%	29,118
Jun 17, 2026	30.20	30.30	29.20	29.40	29.40	-1.67%	54,052
Jun 16, 2026	29.65	30.30	29.65	29.90	29.90	-0.99%	38,370
Jun 15, 2026	29.30	30.30	29.30	30.20	30.20	3.25%	66,744
Jun 12, 2026	28.60	29.30	28.60	29.25	29.25	2.45%	38,266
Jun 11, 2026	28.70	29.00	28.15	28.55	28.55	-0.87%	64,285
Jun 10, 2026	28.30	28.80	28.15	28.80	28.80	1.95%	26,713
Jun 9, 2026	27.60	28.35	27.60	28.25	28.25	2.54%	38,192