Italmobiliare S.p.A. (FRA:ITM1)
Germany · Delayed Price · Currency is EUR 25.60
+0.30 (1.19%)
At close: Sep 18, 2026
FRA:ITM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.73% | - |
| Aug 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Aug 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.98% | - |
| Aug 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | 409 |
| Aug 10, 2026 | 25.85 | 26.00 | 25.55 | 25.55 | 25.55 | -1.54% | 409 |
| Aug 7, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.58% | - |
| Aug 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Aug 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Aug 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.14% | - |
| Aug 3, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -6.07% | - |
| Jul 31, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.18% | - |
| Jul 30, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -3.79% | - |
| Jul 29, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.52% | - |
| Jul 28, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.87% | - |
| Jul 27, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.38% | - |
| Jul 24, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.51% | - |
| Jul 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.52% | - |
| Jul 22, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Jul 21, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.51% | - |
| Jul 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.52% | - |
| Jul 17, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.68% | - |
| Jul 16, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.85% | - |
| Jul 15, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.68% | - |
| Jul 14, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.63% | - |
| Jul 13, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.60% | - |