Italmobiliare S.p.A. (BIT:ITM)
Italy · Delayed Price · Currency is EUR 25.55
-0.20 (-0.78%)
Sep 4, 2026, 5:35 PM CET
Italmobiliare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.80 | 25.95 | 25.55 | 25.55 | 25.55 | -0.78% | 10,741 |
| Sep 3, 2026 | 25.70 | 25.85 | 25.55 | 25.75 | 25.75 | 0.39% | 9,989 |
| Sep 2, 2026 | 25.50 | 25.65 | 25.40 | 25.65 | 25.65 | 0.59% | 15,119 |
| Sep 1, 2026 | 26.00 | 26.00 | 25.35 | 25.50 | 25.50 | -1.92% | 28,148 |
| Aug 31, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | 0.39% | 9,755 |
| Aug 28, 2026 | 26.10 | 26.15 | 25.85 | 25.90 | 25.90 | -0.38% | 10,490 |
| Aug 27, 2026 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | -0.95% | 10,839 |
| Aug 26, 2026 | 26.30 | 26.30 | 26.00 | 26.25 | 26.25 | 0.19% | 17,115 |
| Aug 25, 2026 | 26.30 | 26.30 | 26.10 | 26.20 | 26.20 | - | 25,893 |
| Aug 24, 2026 | 26.05 | 26.40 | 25.90 | 26.20 | 26.20 | 0.96% | 16,310 |
| Aug 21, 2026 | 26.05 | 26.05 | 25.80 | 25.95 | 25.95 | 0.39% | 10,366 |
| Aug 20, 2026 | 25.90 | 25.90 | 25.70 | 25.85 | 25.85 | -0.58% | 8,192 |
| Aug 19, 2026 | 25.80 | 26.05 | 25.65 | 26.00 | 26.00 | - | 14,440 |
| Aug 18, 2026 | 26.15 | 26.20 | 25.80 | 26.00 | 26.00 | -0.95% | 11,462 |
| Aug 17, 2026 | 26.20 | 26.40 | 26.00 | 26.25 | 26.25 | - | 19,469 |
| 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 |