Italmobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	28.15	28.15	28.15	28.15	28.15	-1.23%	6
Feb 9, 2026	28.50	28.50	28.50	28.50	28.50	-	1,338
Feb 6, 2026	28.10	28.70	28.10	28.50	28.50	-0.87%	260
Feb 4, 2026	28.80	28.80	28.60	28.75	28.75	0.35%	173
Feb 3, 2026	28.55	28.65	28.45	28.65	28.65	-2.05%	1,788
Feb 2, 2026	27.65	29.25	27.65	29.25	29.25	4.84%	40
Jan 30, 2026	27.60	28.00	27.60	27.90	27.90	-2.11%	90
Jan 29, 2026	28.40	29.15	28.25	28.50	28.50	0.88%	39
Jan 28, 2026	28.55	28.55	27.80	28.25	28.25	-0.18%	36
Jan 27, 2026	28.20	28.30	28.20	28.30	28.30	1.07%	55
Jan 26, 2026	28.55	29.00	28.00	28.00	28.00	-3.45%	23
Jan 23, 2026	29.75	29.75	28.90	29.00	29.00	-0.17%	15
Jan 22, 2026	28.25	29.30	28.25	29.05	29.05	1.57%	-
Jan 21, 2026	28.20	28.60	28.20	28.60	28.60	0.88%	-
Jan 20, 2026	29.45	29.45	28.35	28.35	28.35	-1.90%	29
Jan 19, 2026	29.00	29.10	28.80	28.90	28.90	-2.03%	171
Jan 16, 2026	29.50	29.75	29.50	29.50	29.50	-0.34%	1
Jan 15, 2026	29.35	29.65	29.20	29.60	29.60	1.37%	105
Jan 14, 2026	29.40	29.40	29.20	29.20	29.20	-0.85%	50
Jan 13, 2026	29.85	29.85	29.45	29.45	29.45	-0.51%	1
Jan 12, 2026	29.75	29.75	29.50	29.60	29.60	-0.34%	8
Jan 9, 2026	29.30	29.70	29.30	29.70	29.70	1.02%	1,061
Jan 8, 2026	29.60	29.65	29.25	29.40	29.40	0.34%	225
Jan 7, 2026	29.35	29.45	29.15	29.30	29.30	1.38%	56
Jan 6, 2026	28.80	29.05	28.80	28.90	28.90	-	30
Jan 5, 2026	28.85	28.95	28.70	28.90	28.90	0.87%	201
Jan 2, 2026	28.25	28.75	27.55	28.65	28.65	4.95%	114
Dec 30, 2025	28.20	28.20	26.95	27.30	27.30	-0.91%	26
Dec 29, 2025	27.35	27.85	27.35	27.55	27.55	-0.36%	26
Dec 23, 2025	27.35	27.75	27.35	27.65	27.65	0.54%	3,165
Dec 22, 2025	27.05	27.60	27.05	27.50	27.50	-1.26%	223
Dec 19, 2025	27.55	27.85	27.40	27.85	27.85	1.83%	4,584
Dec 18, 2025	27.35	27.35	27.35	27.35	27.35	0.18%	-
Dec 17, 2025	27.40	27.40	27.20	27.30	27.30	0.55%	1
Dec 16, 2025	26.65	27.80	26.65	27.15	27.15	-0.18%	1
Dec 15, 2025	27.20	27.20	26.65	27.20	27.20	0.55%	4,700
Dec 12, 2025	27.05	27.05	27.05	27.05	27.05	1.69%	8,664
Dec 11, 2025	26.75	26.95	26.50	26.60	26.60	-0.37%	5,115
Dec 10, 2025	27.00	27.00	26.50	26.70	26.70	-1.19%	2,014
Dec 9, 2025	26.50	27.15	26.50	27.02	27.02	-0.84%	14,614
Dec 8, 2025	27.90	27.90	27.25	27.25	27.25	-0.37%	10,081
Dec 5, 2025	27.50	27.50	27.35	27.35	27.35	-0.55%	10,000
Dec 4, 2025	27.65	27.65	27.50	27.50	27.50	-	4,007
Dec 3, 2025	27.50	28.15	27.50	27.50	27.50	-0.36%	10,000
Dec 2, 2025	27.85	27.85	27.60	27.60	27.60	-1.95%	4,441
Dec 1, 2025	28.15	28.15	28.15	28.15	28.15	-	211
Nov 28, 2025	28.15	28.15	28.15	28.15	28.15	0.36%	193
Nov 27, 2025	28.15	28.15	28.05	28.05	28.05	-0.88%	1
Nov 25, 2025	27.80	28.30	27.80	28.30	28.30	-1.39%	222
Nov 24, 2025	28.40	28.70	28.15	28.70	28.70	5.13%	1,056