Italmobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	27.95	27.95	27.60	27.60	27.60	-1.95%	1,880
Feb 19, 2026	28.15	28.15	28.15	28.15	28.15	2.18%	-
Feb 18, 2026	27.55	27.55	27.55	27.55	27.55	-1.25%	-
Feb 17, 2026	27.90	27.90	27.90	27.90	27.90	1.27%	-
Feb 16, 2026	27.55	27.55	27.55	27.55	27.55	-0.72%	-
Feb 13, 2026	27.75	27.75	27.75	27.75	27.75	-1.07%	-
Feb 12, 2026	28.05	28.05	28.05	28.05	28.05	-	-
Feb 11, 2026	28.05	28.05	28.05	28.05	28.05	-0.36%	-
Feb 10, 2026	28.15	28.15	28.15	28.15	28.15	-0.53%	-
Feb 9, 2026	28.30	28.30	28.30	28.30	28.30	-1.91%	-
Feb 6, 2026	28.50	28.85	28.50	28.85	28.85	1.41%	150
Feb 5, 2026	28.45	28.45	28.45	28.45	28.45	0.18%	-
Feb 4, 2026	28.40	28.40	28.40	28.40	28.40	-1.56%	-
Feb 3, 2026	28.80	28.85	28.80	28.85	28.85	1.76%	70
Feb 2, 2026	27.35	28.35	27.35	28.35	28.35	0.71%	300
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