Italmobiliare S.p.A. (LON:0RP4)
London · Delayed Price · Currency is GBP · Price in EUR 25.05
-0.05 (-0.20%)
Sep 14, 2026, 4:10 PM GMT
LON:0RP4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.01% | 24 |
| Sep 9, 2026 | 25.40 | 25.40 | 24.85 | 24.85 | 24.85 | -2.93% | 66 |
| Sep 8, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | -0.97% | 309 |
| Sep 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -2.08% | 1 |
| Sep 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.33% | 1 |
| Sep 2, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.97% | 14 |
| Aug 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 9 |
| Aug 24, 2026 | 26.05 | 26.05 | 26.00 | 26.00 | 26.00 | 0.58% | 4 |
| Aug 19, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.96% | 419 |
| Aug 11, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.95% | 100 |
| Aug 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 104 |
| Aug 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.19% | 4 |
| Aug 5, 2026 | 26.25 | 26.25 | 25.95 | 25.95 | 25.95 | -0.38% | 200 |
| Aug 4, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.62% | 422 |
| Aug 3, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.19% | 6 |
| Jul 31, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.29% | 3 |
| Jul 30, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -7.65% | 100 |
| Jul 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | 100 |
| Jul 23, 2026 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 0.68% | 378 |
| Jul 22, 2026 | 29.25 | 29.45 | 29.25 | 29.40 | 29.40 | 0.86% | 399 |
| Jul 21, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.85% | 422 |
| Jul 20, 2026 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | 2.24% | 4 |
| Jul 15, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.69% | 1,098 |
| Jul 13, 2026 | 29.65 | 29.65 | 28.85 | 28.85 | 28.85 | 2.30% | 41 |
| Jul 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Jul 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.70% | 2 |
| Jul 6, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 4.58% | - |
| Jul 2, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | 1.61% | 461 |
| Jun 30, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.18% | 14 |
| Jun 26, 2026 | 28.15 | 28.15 | 28.00 | 28.00 | 28.00 | -1.93% | 144 |
| Jun 22, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -2.23% | 844 |
| Jun 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | 798 |
| Jun 17, 2026 | 29.55 | 29.80 | 29.55 | 29.80 | 29.80 | -0.17% | 99 |
| Jun 16, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.32% | 1 |
| Jun 15, 2026 | 29.10 | 30.25 | 29.10 | 30.25 | 30.25 | 7.27% | 16 |
| Jun 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | 29 |
| Jun 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4.35% | 6 |
| Jun 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.36% | 25 |
| Jun 4, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 6 |
| Jun 2, 2026 | 28.25 | 28.25 | 27.70 | 27.70 | 27.70 | -3.32% | 69 |
| May 27, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.38% | 78 |
| May 22, 2026 | 29.50 | 29.50 | 29.05 | 29.05 | 29.05 | 2.83% | 23 |
| May 19, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.71% | 50 |
| May 18, 2026 | 27.70 | 27.78 | 27.70 | 27.78 | 27.78 | -0.80% | 32 |
| May 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 21 |
| May 12, 2026 | 28.50 | 28.50 | 28.20 | 28.20 | 28.20 | -2.25% | 208 |
| May 11, 2026 | 28.00 | 28.85 | 28.00 | 28.85 | 28.85 | 0.17% | 1 |
| May 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.05% | 348 |
| May 6, 2026 | 28.70 | 28.75 | 28.50 | 28.50 | 28.50 | 1.06% | 533 |
| May 5, 2026 | 28.10 | 28.20 | 28.10 | 28.20 | 28.20 | 0.71% | 166 |