Italmobiliare S.p.A. (LON:0RP4)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 25.75
+0.30 (1.18%)
Nov 10, 2026, 3:20 PM GMT
LON:0RP4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.45 | 25.75 | 25.45 | 25.75 | 25.75 | 1.18% | 943 |
| Nov 9, 2026 | 25.30 | 25.70 | 25.30 | 25.45 | 25.45 | 0.99% | 4,650 |
| Nov 6, 2026 | 24.95 | 25.43 | 24.95 | 25.20 | 25.20 | 0.20% | 9,849 |
| Nov 5, 2026 | 25.30 | 25.30 | 25.15 | 25.15 | 25.15 | 0.60% | 1,114 |
| Nov 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | 367 |
| Nov 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 22 |
| Nov 2, 2026 | 24.75 | 24.95 | 24.75 | 24.95 | 24.95 | -0.40% | 1,184 |
| Oct 29, 2026 | 24.83 | 25.05 | 24.83 | 25.05 | 25.05 | 1.21% | 532 |
| Oct 26, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20% | 70 |
| Oct 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.61% | 2 |
| Oct 16, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.41% | 4 |
| Oct 14, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.82% | 466 |
| Oct 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -2.79% | - |
| Oct 8, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.40% | 12 |
| Oct 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.79% | 714 |
| Sep 30, 2026 | 25.50 | 25.50 | 25.35 | 25.35 | 25.35 | -0.39% | 74 |
| Sep 29, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.79% | 100 |
| Sep 24, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.98% | 128 |
| Sep 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | 100 |
| Sep 18, 2026 | 25.93 | 25.93 | 25.60 | 25.60 | 25.60 | -0.97% | 68 |
| Sep 17, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.37% | 3 |
| Sep 16, 2026 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 1.80% | 129 |
| Sep 14, 2026 | 25.10 | 25.10 | 25.05 | 25.05 | 25.05 | -0.20% | 6 |
| 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% | - |