Italmobiliare S.p.A. (FRA:ITM1)
Germany · Delayed Price · Currency is EUR 28.80
+0.25 (0.88%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:ITM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | - | -2.73% | - |
| Apr 22, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.84% | - |
| Apr 21, 2026 | 29.50 | 29.90 | 29.50 | 29.90 | 29.90 | 2.05% | 15 |
| Apr 20, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.21% | - |
| Apr 17, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.34% | - |
| Apr 16, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.75% | - |
| Apr 15, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.53% | - |
| Apr 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Apr 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.53% | - |
| Apr 10, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.71% | - |
| Apr 9, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.57% | - |
| Apr 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.44% | - |
| Apr 7, 2026 | 26.45 | 27.65 | 26.45 | 27.65 | 27.65 | 4.54% | 40 |
| Apr 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.38% | - |
| Apr 1, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.72% | - |
| Mar 31, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.19% | - |
| Mar 30, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.95% | - |
| Mar 27, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.94% | - |
| Mar 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.58% | - |
| Mar 25, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.38% | - |
| Mar 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.02% | - |
| Mar 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.94% | 125 |
| Mar 20, 2026 | 24.80 | 25.55 | 24.80 | 25.55 | 25.55 | 1.79% | 200 |
| Mar 19, 2026 | 25.65 | 25.65 | 25.10 | 25.10 | 25.10 | -0.20% | 230 |
| Mar 18, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.41% | - |
| Mar 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.98% | - |
| Mar 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.60% | - |
| Mar 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.20% | - |
| Mar 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Mar 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.20% | - |
| Mar 10, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 2.40% | - |
| Mar 9, 2026 | 24.85 | 24.95 | 24.85 | 24.95 | 24.95 | -7.42% | 30 |
| Mar 6, 2026 | 26.65 | 26.95 | 26.65 | 26.95 | 26.95 | -0.19% | 150 |
| Mar 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.31% | - |
| Mar 4, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -2.56% | - |
| Mar 3, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -3.70% | - |
| Mar 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.53% | 10 |
| Feb 27, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.53% | - |
| Feb 26, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.90% | - |
| Feb 25, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 2.01% | - |
| Feb 24, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.50% | - |
| Feb 23, 2026 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | 1.45% | 400 |
| 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% | - |