Italmobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	27.35	27.35	27.35	27.35	-	0.18%	1
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
Nov 21, 2025	26.98	27.30	26.98	27.30	27.30	0.55%	33
Nov 20, 2025	27.15	27.15	27.15	27.15	27.15	0.18%	2
Nov 19, 2025	27.10	27.20	27.10	27.10	27.10	-1.09%	48
Nov 18, 2025	27.40	27.40	27.40	27.40	27.40	-2.32%	32
Nov 17, 2025	28.05	28.05	28.05	28.05	28.05	-0.18%	300
Nov 14, 2025	28.05	28.15	27.95	28.10	28.10	-1.40%	417
Nov 13, 2025	29.35	29.35	28.50	28.50	28.50	-6.25%	361
Nov 12, 2025	30.60	30.65	30.25	30.40	30.40	-2.41%	935
Nov 11, 2025	32.10	32.10	31.15	31.15	31.15	-0.80%	418
Nov 7, 2025	31.40	31.40	31.40	31.40	31.40	-2.35%	582
Nov 6, 2025	32.53	32.60	32.15	32.16	32.16	-0.13%	2,187
Nov 5, 2025	32.05	32.20	32.05	32.20	32.20	-0.62%	90
Nov 4, 2025	32.20	32.40	32.20	32.40	32.40	-3.43%	416
Nov 3, 2025	33.55	33.55	33.55	33.55	33.55	2.29%	1
Oct 30, 2025	32.80	32.80	32.80	32.80	32.80	-1.89%	3
Oct 28, 2025	33.60	33.65	33.43	33.43	33.43	-0.50%	22,464
Oct 27, 2025	33.25	33.70	33.25	33.60	33.60	1.66%	65,737
Oct 24, 2025	33.10	33.10	33.05	33.05	33.05	0.30%	57,006
Oct 23, 2025	32.95	32.95	32.85	32.95	32.95	0.30%	63,930
Oct 22, 2025	32.95	32.95	32.85	32.85	32.85	-	15,146
Oct 21, 2025	32.85	32.85	32.85	32.85	32.85	0.47%	710
Oct 20, 2025	32.80	32.80	32.65	32.70	32.70	-0.77%	1,416
Oct 17, 2025	32.95	32.95	32.95	32.95	32.95	-0.75%	2
Oct 16, 2025	33.20	33.20	33.20	33.20	33.20	-	22,000
Oct 15, 2025	33.25	33.25	33.20	33.20	33.20	2.95%	23,140
Oct 13, 2025	32.25	32.25	32.25	32.25	32.25	-1.07%	1
Oct 10, 2025	32.70	32.75	32.30	32.60	32.60	-0.76%	715
Oct 9, 2025	32.60	32.85	32.60	32.85	32.85	2.82%	2
Oct 8, 2025	31.50	32.05	31.50	31.95	31.95	0.63%	1,891
Oct 7, 2025	31.75	31.75	31.75	31.75	31.75	-1.24%	11,215
Oct 6, 2025	31.55	32.15	31.55	32.15	32.15	1.10%	2,830
Oct 3, 2025	31.80	31.80	31.80	31.80	31.80	2.58%	1