Italmobiliare S.p.A. (LON:0RP4)
London · Delayed Price · Currency is GBP · Price in EUR 29.35
-0.05 (-0.17%)
At close: Sep 15, 2025
Italmobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 27.35 | 27.45 | 27.35 | 27.45 | 27.45 | -0.36% | 3 |
| Aug 4, 2025 | 27.35 | 27.55 | 26.85 | 27.55 | 27.55 | -0.54% | 2 |
| Aug 1, 2025 | 28.45 | 28.45 | 27.70 | 27.70 | 27.70 | -1.77% | 25 |
| Jul 31, 2025 | 29.50 | 29.50 | 28.20 | 28.20 | 28.20 | -4.24% | 3 |
| Jul 30, 2025 | 29.45 | 30.10 | 29.45 | 29.45 | 29.45 | 0.86% | 1 |
| Jul 29, 2025 | 28.95 | 29.20 | 28.95 | 29.20 | 29.20 | 1.92% | - |
| Jul 28, 2025 | 28.80 | 28.95 | 28.65 | 28.65 | 28.65 | -1.72% | 25 |
| Jul 25, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.57% | - |
| Jul 24, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.35% | - |
| Jul 23, 2025 | 29.15 | 29.15 | 28.60 | 28.60 | 28.60 | 0.53% | 20 |
| Jul 22, 2025 | 28.35 | 28.45 | 28.35 | 28.45 | 28.45 | - | 52 |
| Jul 21, 2025 | 28.50 | 28.60 | 28.45 | 28.45 | 28.45 | 3.42% | 25 |
| Jul 16, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.04% | 25 |
| Jul 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.18% | 100 |
| Jul 14, 2025 | 27.65 | 27.80 | 27.65 | 27.75 | 27.75 | 0.73% | 318 |
| Jul 10, 2025 | 27.50 | 27.55 | 27.50 | 27.55 | 27.55 | -0.54% | 5 |
| Jul 9, 2025 | 27.65 | 27.70 | 27.65 | 27.70 | 27.70 | 0.73% | 169 |
| Jul 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.92% | 4 |
| Jul 7, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 4 |
| Jul 3, 2025 | 26.90 | 27.25 | 26.90 | 27.25 | 27.25 | 0.83% | 9 |
| Jul 2, 2025 | 27.20 | 27.40 | 26.85 | 27.03 | 27.03 | -1.73% | 367 |
| Jul 1, 2025 | 25.90 | 27.60 | 25.90 | 27.50 | 27.50 | 5.85% | 59 |
| Jun 30, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 5.18% | 2 |
| Jun 25, 2025 | 24.65 | 24.80 | 24.65 | 24.70 | 24.70 | 0.61% | 149 |
| Jun 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.00% | 7 |