Italmobiliare S.p.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-16	29.850	29.850	29.850	29.850	29.850	1
2026-06-15	29.100	30.250	29.100	30.250	30.250	16
2026-06-12	28.200	28.200	28.200	28.200	28.200	29
2026-06-11	28.800	28.800	28.800	28.800	28.800	6
2026-06-10	27.600	27.600	27.600	27.600	27.600	0
2026-06-09	27.600	27.600	27.600	27.600	27.600	0
2026-06-08	27.600	27.600	27.600	27.600	27.600	0
2026-06-05	27.600	27.600	27.600	27.600	27.600	25
2026-06-04	27.700	27.700	27.700	27.700	27.700	6
2026-06-03	27.700	27.700	27.700	27.700	27.700	0
2026-06-02	28.250	28.250	27.700	27.700	27.700	69
2026-06-01	28.650	28.650	28.650	28.650	28.650	0
2026-05-29	28.650	28.650	28.650	28.650	28.650	0
2026-05-28	28.650	28.650	28.650	28.650	28.650	0
2026-05-27	28.650	28.650	28.650	28.650	28.650	78
2026-05-26	29.050	29.050	29.050	29.050	29.050	0
2026-05-22	29.500	29.500	29.050	29.050	29.050	23
2026-05-21	28.250	28.250	28.250	28.250	28.250	0
2026-05-20	28.250	28.250	28.250	28.250	28.250	0
2026-05-19	28.250	28.250	28.250	28.250	28.250	50
2026-05-18	27.700	27.775	27.700	27.775	27.775	32
2026-05-15	28.000	28.000	28.000	28.000	28.000	21
2026-05-14	28.200	28.200	28.200	28.200	28.200	0
2026-05-13	28.200	28.200	28.200	28.200	28.200	0
2026-05-12	28.500	28.500	28.200	28.200	28.200	208
2026-05-11	28.000	28.850	28.000	28.850	28.850	1
2026-05-08	28.800	28.800	28.800	28.800	28.800	0
2026-05-07	28.800	28.800	28.800	28.800	28.800	348
2026-05-06	28.700	28.750	28.500	28.500	28.500	533
2026-05-05	28.100	28.200	28.100	28.200	28.200	166
2026-05-01	29.100	29.100	29.100	29.100	29.100	0
2026-04-30	29.100	29.100	29.100	29.100	29.100	12
2026-04-28	29.000	29.000	29.000	29.000	27.904	4
2026-04-27	28.400	28.400	28.400	28.400	27.327	1

← NewerPage 2 of 2 · 94 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.