Italmobiliare S.p.A. (FRA:ITM1)
Germany · Delayed Price · Currency is EUR 28.15
-0.15 (-0.53%)
At close: Jan 30, 2026
Italmobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.53% | - |
| Jan 29, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.53% | - |
| Jan 28, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.97% | - |
| Jan 27, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -3.96% | - |
| Jan 26, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.57% | 7 |
| Jan 23, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Jan 22, 2026 | 29.10 | 29.55 | 29.10 | 29.40 | 29.40 | 4.26% | 58 |
| Jan 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.89% | - |
| Jan 20, 2026 | 29.00 | 29.00 | 27.95 | 27.95 | 27.95 | -3.62% | 330 |
| Jan 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.17% | - |
| Jan 16, 2026 | 29.50 | 29.95 | 29.50 | 29.95 | 29.95 | 1.18% | 15 |
| Jan 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jan 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.02% | - |
| Jan 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -6.35% | 175 |
| Jan 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 7.14% | 30 |
| Jan 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.17% | - |
| Jan 8, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.69% | - |
| Jan 7, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.04% | - |
| Jan 6, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.86% | - |
| Jan 5, 2026 | 30.45 | 30.45 | 29.10 | 29.10 | 29.10 | 0.87% | 184 |
| Jan 2, 2026 | 27.50 | 28.85 | 27.50 | 28.85 | 28.85 | 4.91% | 62 |
| Dec 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.26% | - |
| Dec 29, 2025 | 27.35 | 27.85 | 27.35 | 27.85 | 27.85 | 2.01% | 62 |
| Dec 23, 2025 | 27.25 | 27.30 | 27.25 | 27.30 | 27.30 | -1.44% | 29 |
| Dec 22, 2025 | 27.55 | 27.70 | 27.55 | 27.70 | 27.70 | 1.09% | 40 |
| Dec 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Dec 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Dec 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | - |
| Dec 16, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.19% | - |
| Dec 15, 2025 | 26.55 | 26.95 | 26.55 | 26.95 | 26.95 | 1.32% | 80 |
| Dec 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.56% | - |
| Dec 11, 2025 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | -0.19% | 200 |
| Dec 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.01% | - |
| Dec 9, 2025 | 26.85 | 27.35 | 26.85 | 27.35 | 27.35 | -0.36% | 300 |
| Dec 8, 2025 | 27.85 | 27.85 | 27.45 | 27.45 | 27.45 | 1.86% | 60 |
| Dec 5, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -2.00% | - |
| Dec 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.36% | - |
| Dec 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Dec 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Dec 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.25% | - |
| 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% | - |