Italmobiliare S.p.A. (FRA:ITM1)
Germany · Delayed Price · Currency is EUR 24.15
-0.25 (-1.02%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:ITM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.02% | 400 |
| Oct 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | - |
| Oct 21, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% | - |
| Oct 20, 2026 | 24.25 | 24.40 | 24.25 | 24.40 | 24.40 | 0.62% | 400 |
| Oct 19, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Oct 16, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.83% | - |
| Oct 15, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.41% | - |
| Oct 14, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.02% | - |
| Oct 13, 2026 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | -0.81% | - |
| Oct 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | - |
| Oct 9, 2026 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | -0.81% | - |
| Oct 8, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | - |
| Oct 7, 2026 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | 0.20% | - |
| Oct 6, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Oct 5, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20% | - |
| Oct 2, 2026 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | 0.20% | - |
| Oct 1, 2026 | 25.15 | 25.15 | 24.75 | 24.75 | 24.75 | -2.17% | - |
| Sep 30, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.20% | - |
| Sep 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | - |
| Sep 28, 2026 | 25.30 | 25.30 | 25.10 | 25.10 | 25.10 | -1.18% | - |
| Sep 25, 2026 | 24.95 | 25.40 | 24.95 | 25.40 | 25.40 | 1.20% | - |
| Sep 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | - |
| Sep 23, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Sep 22, 2026 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | -0.97% | - |
| Sep 21, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.20% | - |
| Sep 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.19% | - |
| Sep 17, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.60% | - |
| Sep 16, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.00% | - |
| Sep 15, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.20% | - |
| Sep 14, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.20% | - |
| Sep 11, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.61% | - |
| Sep 10, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.20% | - |
| Sep 9, 2026 | 25.35 | 25.35 | 24.70 | 24.70 | 24.70 | -2.37% | - |
| Sep 8, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | - |
| Sep 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.18% | - |
| Sep 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.99% | - |
| Sep 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.40% | - |
| Sep 2, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.33% | - |
| Sep 1, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.59% | - |
| Aug 31, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.58% | - |
| Aug 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.19% | - |
| Aug 27, 2026 | 26.05 | 26.05 | 25.80 | 25.80 | 25.80 | -0.39% | 20 |
| Aug 26, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Aug 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.58% | - |
| Aug 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.39% | - |
| Aug 21, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.39% | - |
| Aug 20, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Aug 19, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.58% | - |
| Aug 18, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | - |
| Aug 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.76% | - |