Italmobiliare S.p.A. (LON:0RP4)
London · Delayed Price · Currency is GBP · Price in EUR 32.80
-0.63 (-1.89%)
At close: Oct 30, 2025
Italmobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.82% | 1 |
| Sep 30, 2025 | 30.50 | 30.50 | 30.15 | 30.15 | 30.15 | 1.17% | 8,554 |
| Sep 24, 2025 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | -1.65% | 109 |
| Sep 23, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | 10,001 |
| Sep 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.37% | 12,501 |
| Sep 18, 2025 | 29.65 | 29.85 | 29.50 | 29.50 | 29.50 | -0.17% | 4,973 |
| Sep 17, 2025 | 29.90 | 30.50 | 29.55 | 29.55 | 29.55 | -1.50% | 4,496 |
| Sep 16, 2025 | 29.90 | 30.05 | 29.75 | 30.00 | 30.00 | 2.21% | 203 |
| Sep 15, 2025 | 29.40 | 29.40 | 29.35 | 29.35 | 29.35 | -0.17% | 34 |
| Sep 12, 2025 | 29.15 | 29.40 | 29.15 | 29.40 | 29.40 | 1.38% | 200 |
| Sep 11, 2025 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | -1.19% | 465 |
| Sep 10, 2025 | 29.15 | 29.35 | 29.15 | 29.35 | 29.35 | 1.73% | 4 |
| Sep 9, 2025 | 29.25 | 29.25 | 28.85 | 28.85 | 28.85 | 0.70% | 30 |
| Sep 8, 2025 | 28.65 | 28.75 | 28.65 | 28.65 | 28.65 | 1.06% | 38 |
| Sep 5, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.98% | 10 |
| Sep 4, 2025 | 29.65 | 29.65 | 28.63 | 28.63 | 28.63 | 0.99% | 3 |
| Sep 3, 2025 | 28.40 | 28.40 | 28.35 | 28.35 | 28.35 | 0.18% | 41 |
| Sep 2, 2025 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | -1.22% | 1 |
| Sep 1, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 5.72% | 1 |
| Aug 28, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.87% | - |
| Aug 26, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.89% | 2 |
| Aug 25, 2025 | 28.45 | 28.45 | 28.15 | 28.15 | 28.15 | 2.36% | 56 |
| Aug 20, 2025 | 27.73 | 28.05 | 27.50 | 27.50 | 27.50 | -0.90% | 60 |
| Aug 18, 2025 | 27.65 | 27.80 | 27.65 | 27.75 | 27.75 | 1.83% | 1 |
| Aug 14, 2025 | 27.95 | 27.95 | 27.25 | 27.25 | 27.25 | -0.18% | 1 |
| Aug 13, 2025 | 27.40 | 27.40 | 27.25 | 27.30 | 27.30 | 0.18% | 267 |
| Aug 12, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -3.54% | 323 |
| Aug 11, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2.36% | 1 |
| Aug 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 70 |
| Aug 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.92% | 1 |
| Aug 6, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.09% | 3 |