Italmobiliare S.p.A. (FRA:ITM1)
Germany · Delayed Price · Currency is EUR 28.90
-0.55 (-1.87%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:ITM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.92% | - |
| Jul 9, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -2.05% | - |
| Jul 8, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.34% | - |
| Jul 7, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.39% | - |
| Jul 6, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 2.31% | - |
| Jul 3, 2026 | 28.25 | 28.25 | 28.10 | 28.10 | 28.10 | 0.54% | - |
| Jul 2, 2026 | 27.55 | 27.95 | 27.55 | 27.95 | 27.95 | 1.08% | - |
| Jul 1, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.91% | - |
| Jun 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.18% | - |
| Jun 29, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -2.14% | - |
| Jun 26, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.54% | - |
| Jun 25, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.11% | - |
| Jun 24, 2026 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 0.18% | 35 |
| Jun 23, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.70% | - |
| Jun 22, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -2.05% | - |
| Jun 19, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.86% | - |
| Jun 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.36% | - |
| Jun 17, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.50% | - |
| Jun 16, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 2.58% | - |
| Jun 15, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.17% | - |
| Jun 12, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 2.29% | - |
| Jun 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.07% | - |
| Jun 10, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.58% | - |
| Jun 9, 2026 | 27.25 | 28.55 | 27.25 | 28.55 | 28.55 | 5.35% | 35 |
| Jun 8, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.55% | - |
| Jun 5, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.11% | - |
| Jun 4, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.64% | - |
| Jun 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.79% | - |
| Jun 2, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.89% | - |
| Jun 1, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.35% | - |
| May 29, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.71% | - |
| May 28, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.26% | - |
| May 27, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.03% | - |
| May 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.51% | - |
| May 25, 2026 | 29.00 | 29.15 | 29.00 | 29.15 | 29.15 | -0.51% | 1 |
| May 22, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.68% | 25 |
| May 21, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 4.61% | 25 |
| May 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.55% | - |