Italmobiliare S.p.A. (FRA:ITM1)
Germany · Delayed Price · Currency is EUR 27.90
-0.15 (-0.53%)
At close: Nov 27, 2025
Italmobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.18% | - |
| Nov 27, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.53% | - |
| Nov 26, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 2.37% | - |
| Nov 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Nov 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.42% | - |
| Nov 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.59% | - |
| Nov 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.55% | - |
| Nov 19, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Nov 18, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -2.86% | - |
| Nov 17, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.71% | - |
| Nov 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -3.26% | - |
| Nov 13, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -5.52% | - |
| Nov 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Nov 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.16% | - |
| Nov 10, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.25% | - |
| Nov 7, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.47% | - |
| Nov 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.31% | - |
| Nov 5, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.31% | - |
| Nov 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.55% | - |
| Nov 3, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.46% | - |
| Oct 31, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.31% | - |
| Oct 30, 2025 | 32.45 | 32.55 | 32.45 | 32.55 | 32.55 | -1.96% | - |
| Oct 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.48% | - |
| Oct 28, 2025 | 33.15 | 33.70 | 33.15 | 33.70 | 33.70 | 1.35% | 2 |
| Oct 27, 2025 | 32.95 | 33.25 | 32.95 | 33.25 | 33.25 | 1.37% | - |
| Oct 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.31% | - |
| Oct 23, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.62% | - |
| Oct 22, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.46% | - |
| Oct 21, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.07% | - |
| Oct 20, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.21% | - |
| Oct 17, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.76% | - |
| Oct 16, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.08% | - |
| Oct 15, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.88% | - |
| Oct 14, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | - |
| Oct 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.69% | - |
| Oct 10, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 3.33% | - |
| Oct 9, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.80% | - |
| Oct 8, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.32% | - |
| Oct 7, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - | - |
| Oct 6, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.13% | - |
| Oct 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% | - |
| Oct 2, 2025 | 30.30 | 30.95 | 30.30 | 30.95 | 30.95 | 2.31% | - |
| Oct 1, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.17% | - |
| Sep 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Sep 29, 2025 | 29.85 | 30.20 | 29.85 | 30.20 | 30.20 | 2.90% | 520 |
| Sep 26, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.51% | - |
| Sep 25, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.51% | - |
| Sep 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.67% | - |
| Sep 23, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.67% | - |
| Sep 22, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.72% | - |