Italmobiliare S.p.A. (FRA:ITM1)
Germany · Delayed Price · Currency is EUR 29.15
+0.30 (1.04%)
Last updated: Jan 7, 2026, 8:11 AM CET
Italmobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |