Italmobiliare S.p.A. (BIT:ITM)
Italy · Delayed Price · Currency is EUR 25.35
+0.30 (1.20%)
Nov 6, 2026, 5:35 PM CET
Italmobiliare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 24.75 | 25.55 | 24.75 | 25.35 | 25.35 | 1.20% | 31,700 |
| Nov 5, 2026 | 25.25 | 25.55 | 24.80 | 25.05 | 25.05 | - | 24,281 |
| Nov 4, 2026 | 25.05 | 25.25 | 24.95 | 25.05 | 25.05 | 0.60% | 12,977 |
| Nov 3, 2026 | 24.80 | 25.20 | 24.75 | 24.90 | 24.90 | -0.20% | 10,059 |
| Nov 2, 2026 | 24.70 | 25.05 | 24.65 | 24.95 | 24.95 | 1.22% | 18,126 |
| Oct 30, 2026 | 25.20 | 25.20 | 24.65 | 24.65 | 24.65 | -1.99% | 6,989 |
| Oct 29, 2026 | 24.90 | 25.35 | 24.75 | 25.15 | 25.15 | 1.21% | 24,116 |
| Oct 28, 2026 | 24.75 | 25.10 | 24.60 | 24.85 | 24.85 | 0.61% | 9,016 |
| Oct 27, 2026 | 25.00 | 25.00 | 24.60 | 24.70 | 24.70 | 0.20% | 7,828 |
| Oct 26, 2026 | 24.55 | 24.90 | 24.50 | 24.65 | 24.65 | 0.41% | 7,522 |
| Oct 23, 2026 | 24.40 | 24.55 | 24.40 | 24.55 | 24.55 | 0.61% | 23,110 |
| Oct 22, 2026 | 24.70 | 24.70 | 24.40 | 24.40 | 24.40 | -1.81% | 12,478 |
| Oct 21, 2026 | 24.75 | 24.95 | 24.55 | 24.85 | 24.85 | 0.61% | 7,116 |
| Oct 20, 2026 | 24.85 | 24.85 | 24.45 | 24.70 | 24.70 | -0.20% | 3,977 |
| Oct 19, 2026 | 24.60 | 24.80 | 24.50 | 24.75 | 24.75 | 0.41% | 15,721 |
| Oct 16, 2026 | 24.70 | 24.80 | 24.50 | 24.65 | 24.65 | 0.20% | 8,756 |
| Oct 15, 2026 | 24.80 | 25.00 | 24.45 | 24.60 | 24.60 | 0.20% | 48,444 |
| Oct 14, 2026 | 24.35 | 24.70 | 24.35 | 24.55 | 24.55 | 0.82% | 17,494 |
| Oct 13, 2026 | 24.80 | 24.80 | 24.35 | 24.35 | 24.35 | -0.81% | 8,020 |
| Oct 12, 2026 | 24.60 | 24.80 | 24.50 | 24.55 | 24.55 | -0.20% | 15,309 |
| Oct 9, 2026 | 24.95 | 25.20 | 24.60 | 24.60 | 24.60 | -1.40% | 16,994 |
| Oct 8, 2026 | 25.35 | 25.35 | 24.85 | 24.95 | 24.95 | -0.40% | 14,715 |
| Oct 7, 2026 | 25.05 | 25.60 | 24.95 | 25.05 | 25.05 | -0.60% | 17,711 |
| Oct 6, 2026 | 24.90 | 25.35 | 24.90 | 25.20 | 25.20 | 1.00% | 8,877 |
| Oct 5, 2026 | 25.55 | 25.55 | 24.80 | 24.95 | 24.95 | -0.40% | 11,618 |
| Oct 2, 2026 | 25.10 | 25.35 | 25.05 | 25.05 | 25.05 | 0.20% | 11,033 |
| Oct 1, 2026 | 25.40 | 25.40 | 24.95 | 25.00 | 25.00 | -1.77% | 14,167 |
| Sep 30, 2026 | 25.50 | 26.00 | 25.25 | 25.45 | 25.45 | - | 39,612 |
| Sep 29, 2026 | 25.30 | 25.65 | 25.20 | 25.45 | 25.45 | 0.99% | 7,611 |
| Sep 28, 2026 | 25.45 | 25.55 | 25.20 | 25.20 | 25.20 | -0.98% | 6,724 |
| Sep 25, 2026 | 25.10 | 25.45 | 25.10 | 25.45 | 25.45 | 1.80% | 11,065 |
| Sep 24, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.96% | 11,830 |
| Sep 23, 2026 | 25.65 | 25.65 | 25.00 | 25.50 | 25.50 | -0.20% | 18,195 |
| Sep 22, 2026 | 25.55 | 25.90 | 25.35 | 25.55 | 25.55 | -0.20% | 13,331 |
| Sep 21, 2026 | 25.85 | 25.90 | 25.40 | 25.60 | 25.60 | -0.58% | 11,436 |
| Sep 18, 2026 | 25.80 | 25.95 | 25.45 | 25.75 | 25.75 | -0.58% | 47,218 |
| Sep 17, 2026 | 25.40 | 25.95 | 25.40 | 25.90 | 25.90 | 0.78% | 17,400 |
| Sep 16, 2026 | 25.25 | 25.70 | 25.25 | 25.70 | 25.70 | 1.38% | 15,885 |
| Sep 15, 2026 | 25.20 | 25.35 | 24.80 | 25.35 | 25.35 | 0.80% | 12,922 |
| Sep 14, 2026 | 25.20 | 25.35 | 24.95 | 25.15 | 25.15 | -0.79% | 23,251 |
| Sep 11, 2026 | 25.10 | 25.45 | 24.95 | 25.35 | 25.35 | 1.00% | 14,311 |
| Sep 10, 2026 | 25.10 | 25.35 | 24.85 | 25.10 | 25.10 | 0.40% | 13,287 |
| Sep 9, 2026 | 25.50 | 25.50 | 24.80 | 25.00 | 25.00 | -1.96% | 25,736 |
| Sep 8, 2026 | 25.70 | 25.95 | 25.50 | 25.50 | 25.50 | -0.78% | 12,315 |
| Sep 7, 2026 | 25.70 | 25.90 | 25.55 | 25.70 | 25.70 | 0.59% | 4,772 |
| 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 |