Italmobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	27.50	27.70	27.25	27.55	27.55	0.18%	6,680
Jun 5, 2026	27.50	27.95	27.45	27.50	27.50	-	6,983
Jun 4, 2026	27.60	27.80	27.45	27.50	27.50	0.73%	12,861
Jun 3, 2026	28.00	28.00	27.30	27.30	27.30	-1.80%	10,766
Jun 2, 2026	28.30	28.35	27.45	27.80	27.80	-0.54%	13,139
Jun 1, 2026	28.75	28.75	27.90	27.95	27.95	-1.76%	10,659
May 29, 2026	28.55	28.85	28.05	28.45	28.45	-0.18%	93,958
May 28, 2026	28.50	28.80	28.50	28.50	28.50	-	17,982
May 27, 2026	28.85	29.15	28.50	28.50	28.50	-1.55%	12,634
May 26, 2026	29.10	29.55	28.90	28.95	28.95	-1.19%	12,053
May 25, 2026	29.20	29.65	29.20	29.30	29.30	1.03%	9,310
May 22, 2026	29.60	29.65	28.95	29.00	29.00	-1.02%	16,932
May 21, 2026	29.20	29.75	29.00	29.30	29.30	0.69%	16,647
May 20, 2026	28.60	29.20	28.35	29.10	29.10	1.75%	19,511
May 19, 2026	27.95	28.60	27.80	28.60	28.60	2.51%	12,599
May 18, 2026	27.90	28.00	27.35	27.90	27.90	-	8,295
May 15, 2026	27.40	28.05	27.40	27.90	27.90	0.90%	8,518
May 14, 2026	28.20	28.20	27.40	27.65	27.65	-0.36%	14,683
May 13, 2026	28.35	28.60	27.70	27.75	27.75	-2.12%	26,519
May 12, 2026	28.80	28.80	28.00	28.35	28.35	-1.73%	9,489
May 11, 2026	28.55	28.85	28.50	28.85	28.85	1.05%	10,263
May 8, 2026	28.50	29.00	28.50	28.55	28.55	0.18%	12,539
May 7, 2026	29.00	29.00	28.50	28.50	28.50	-0.35%	32,912
May 6, 2026	28.35	28.85	28.25	28.60	28.60	1.60%	19,410
May 5, 2026	27.70	28.25	27.70	28.15	28.15	2.18%	19,604
May 4, 2026	28.50	28.50	27.55	27.55	27.55	-1.61%	16,622
Apr 30, 2026	28.80	29.25	28.80	29.10	28.00	-0.51%	14,656
Apr 29, 2026	28.95	29.30	28.90	29.25	28.14	-0.17%	19,207
Apr 28, 2026	29.20	29.35	29.00	29.30	28.19	1.03%	16,563
Apr 27, 2026	29.30	29.30	28.95	29.00	27.90	0.17%	7,765
Apr 24, 2026	29.40	29.40	28.80	28.95	27.86	-0.86%	13,751
Apr 23, 2026	29.00	29.35	29.00	29.20	28.10	0.69%	14,945
Apr 22, 2026	29.60	29.70	29.00	29.00	27.90	-1.86%	14,505
Apr 21, 2026	30.00	30.00	29.30	29.55	28.43	-0.67%	24,810
Apr 20, 2026	29.85	30.20	29.30	29.75	28.63	-0.83%	23,589
Apr 17, 2026	29.60	30.10	29.35	30.00	28.87	2.39%	28,387
Apr 16, 2026	28.90	29.60	28.90	29.30	28.19	0.34%	40,815
Apr 15, 2026	29.10	29.20	28.95	29.20	28.10	0.86%	12,766
Apr 14, 2026	28.90	29.10	28.75	28.95	27.86	0.87%	16,658
Apr 13, 2026	28.45	28.80	28.25	28.70	27.62	0.53%	22,028
Apr 10, 2026	28.60	28.90	28.55	28.55	27.47	-0.17%	12,583
Apr 9, 2026	28.50	28.70	28.40	28.60	27.52	0.35%	14,881
Apr 8, 2026	28.00	28.65	28.00	28.50	27.42	4.40%	67,860