Italmobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	26.95	27.75	26.95	27.30	26.27	1.87%	30,060
Apr 2, 2026	27.25	27.25	26.75	26.80	25.79	-2.19%	15,648
Apr 1, 2026	26.75	27.40	26.55	27.40	26.36	3.98%	25,729
Mar 31, 2026	26.75	26.75	26.35	26.35	25.35	-0.19%	22,393
Mar 30, 2026	26.50	26.55	26.00	26.40	25.40	-0.38%	16,810
Mar 27, 2026	26.55	26.80	26.35	26.50	25.50	-0.19%	25,521
Mar 26, 2026	26.50	26.85	26.15	26.55	25.55	0.76%	46,638
Mar 25, 2026	26.00	26.45	25.80	26.35	25.35	2.73%	24,338
Mar 24, 2026	25.40	25.80	25.35	25.65	24.68	0.20%	37,462
Mar 23, 2026	24.70	26.10	24.55	25.60	24.63	2.40%	48,089
Mar 20, 2026	24.70	25.40	24.65	25.00	24.05	0.81%	38,991
Mar 19, 2026	25.05	25.15	24.70	24.80	23.86	-3.69%	31,980
Mar 18, 2026	25.45	26.00	25.30	25.75	24.78	2.18%	26,755
Mar 17, 2026	25.20	25.35	24.80	25.20	24.25	0.80%	28,111