Italmobiliare S.p.A. (FRA:ITM1)
Germany · Delayed Price · Currency is EUR 27.40
-0.50 (-1.79%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:ITM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| May 18, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| May 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| May 14, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.48% | - |
| May 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| May 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.53% | - |
| May 11, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.89% | - |
| May 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | - |
| May 7, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.88% | - |
| May 6, 2026 | 28.10 | 28.40 | 28.10 | 28.40 | 28.40 | 4.03% | 240 |
| May 5, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -3.53% | - |
| May 4, 2026 | 27.75 | 28.30 | 27.75 | 28.30 | 28.30 | 3.10% | 1 |
| Apr 30, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 27.45 | -0.87% | - |
| Apr 29, 2026 | 29.10 | 29.10 | 28.80 | 28.80 | 27.69 | - | 55 |
| Apr 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.69 | - | - |
| Apr 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.69 | -1.71% | - |
| Apr 24, 2026 | 28.80 | 29.30 | 28.80 | 29.30 | 28.17 | 2.63% | 15 |
| Apr 23, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 27.45 | -2.73% | - |
| Apr 22, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 28.22 | -1.84% | - |
| Apr 21, 2026 | 29.50 | 29.90 | 29.50 | 29.90 | 28.75 | 2.05% | 15 |
| Apr 20, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 28.17 | 1.21% | - |
| Apr 17, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 27.83 | -0.34% | - |
| Apr 16, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 27.93 | 1.75% | - |
| Apr 15, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 27.45 | 0.53% | - |
| Apr 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.31 | 0.71% | - |
| Apr 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.11 | -0.53% | - |
| Apr 10, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 27.26 | 0.71% | - |
| Apr 9, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 27.07 | -1.57% | - |
| Apr 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.50 | 3.44% | - |
| Apr 7, 2026 | 26.45 | 27.65 | 26.45 | 27.65 | 26.58 | 4.54% | 40 |
| Apr 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 25.43 | -0.38% | - |
| Apr 1, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 25.53 | 1.72% | - |
| Mar 31, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.09 | 0.19% | - |
| Mar 30, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.05 | -0.95% | - |
| Mar 27, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.29 | 1.94% | - |
| Mar 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.81 | 0.58% | - |
| Mar 25, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 24.66 | 1.38% | - |
| Mar 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.33 | 2.02% | - |
| Mar 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 23.84 | -2.94% | 125 |