Italmobiliare S.p.A. (BIT:ITM)
Italy
· Delayed Price · Currency is EUR 25.05
-1.50 (-5.65%)
At close: Mar 6, 2026
Italmobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.30 | 27.30 | 24.95 | 25.15 | 25.15 | -5.27% | 150,696 |
| Mar 5, 2026 | 27.35 | 27.35 | 26.55 | 26.55 | 26.55 | -3.10% | 18,179 |
| Mar 4, 2026 | 26.80 | 27.50 | 26.80 | 27.40 | 27.40 | 2.05% | 15,605 |
| Mar 3, 2026 | 27.60 | 27.75 | 26.85 | 26.85 | 26.85 | -3.94% | 27,625 |
| Mar 2, 2026 | 28.00 | 28.30 | 27.65 | 27.95 | 27.95 | -2.61% | 22,141 |
| Feb 27, 2026 | 28.50 | 28.70 | 28.35 | 28.70 | 28.70 | 0.70% | 22,608 |
| Feb 26, 2026 | 28.50 | 28.55 | 28.00 | 28.50 | 28.50 | 0.35% | 14,751 |
| Feb 25, 2026 | 27.75 | 28.40 | 27.75 | 28.40 | 28.40 | 1.97% | 10,519 |
| Feb 24, 2026 | 27.65 | 28.10 | 27.55 | 27.85 | 27.85 | 0.91% | 29,368 |
| Feb 23, 2026 | 28.00 | 28.00 | 27.45 | 27.60 | 27.60 | -1.95% | 53,385 |
| Feb 20, 2026 | 28.30 | 28.30 | 27.75 | 28.15 | 28.15 | - | 33,822 |
| Feb 19, 2026 | 28.45 | 28.45 | 27.90 | 28.15 | 28.15 | -1.23% | 18,311 |
| Feb 18, 2026 | 27.50 | 28.65 | 27.45 | 28.50 | 28.50 | 2.70% | 37,503 |
| Feb 17, 2026 | 28.00 | 28.20 | 27.50 | 27.75 | 27.75 | -1.94% | 29,196 |
| Feb 16, 2026 | 27.70 | 28.40 | 27.70 | 28.30 | 28.30 | 2.17% | 31,598 |
| Feb 13, 2026 | 28.10 | 28.15 | 27.70 | 27.70 | 27.70 | -1.07% | 34,459 |
| Feb 12, 2026 | 28.15 | 28.30 | 27.95 | 28.00 | 28.00 | -0.36% | 27,574 |
| Feb 11, 2026 | 28.55 | 28.70 | 27.65 | 28.10 | 28.10 | -0.88% | 54,180 |
| Feb 10, 2026 | 28.40 | 28.60 | 28.10 | 28.35 | 28.35 | -0.35% | 28,578 |
| Feb 9, 2026 | 28.45 | 28.70 | 28.30 | 28.45 | 28.45 | -0.18% | 33,646 |
| Feb 6, 2026 | 28.75 | 28.80 | 28.45 | 28.50 | 28.50 | -1.21% | 26,581 |
| Feb 5, 2026 | 28.75 | 29.10 | 28.60 | 28.85 | 28.85 | 0.35% | 25,692 |
| Feb 4, 2026 | 28.90 | 28.95 | 28.60 | 28.75 | 28.75 | 0.17% | 22,791 |
| Feb 3, 2026 | 28.80 | 28.85 | 28.45 | 28.70 | 28.70 | -0.35% | 14,476 |
| Feb 2, 2026 | 27.85 | 28.85 | 27.55 | 28.80 | 28.80 | 3.41% | 20,443 |
| Jan 30, 2026 | 28.20 | 28.60 | 27.80 | 27.85 | 27.85 | -1.07% | 28,055 |
| Jan 29, 2026 | 28.70 | 28.70 | 28.15 | 28.15 | 28.15 | -1.05% | 11,719 |
| Jan 28, 2026 | 28.60 | 28.60 | 28.20 | 28.45 | 28.45 | -0.52% | 19,114 |
| Jan 27, 2026 | 28.20 | 28.60 | 28.10 | 28.60 | 28.60 | 1.78% | 10,454 |
| Jan 26, 2026 | 28.60 | 28.80 | 27.70 | 28.10 | 28.10 | -2.60% | 43,333 |
| Jan 23, 2026 | 29.10 | 29.20 | 28.85 | 28.85 | 28.85 | -0.86% | 11,095 |
| Jan 22, 2026 | 28.95 | 29.35 | 28.95 | 29.10 | 29.10 | 1.04% | 17,804 |
| Jan 21, 2026 | 28.50 | 28.80 | 28.25 | 28.80 | 28.80 | 1.05% | 12,190 |
| Jan 20, 2026 | 28.80 | 28.80 | 28.10 | 28.50 | 28.50 | -1.04% | 24,773 |
| Jan 19, 2026 | 29.20 | 29.35 | 28.80 | 28.80 | 28.80 | -2.70% | 22,524 |
| Jan 16, 2026 | 29.85 | 29.85 | 29.40 | 29.60 | 29.60 | -0.67% | 18,034 |
| Jan 15, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 0.68% | 14,877 |
| Jan 14, 2026 | 29.55 | 29.60 | 29.20 | 29.60 | 29.60 | 0.51% | 18,050 |
| Jan 13, 2026 | 29.90 | 29.90 | 29.30 | 29.45 | 29.45 | -0.84% | 21,606 |
| Jan 12, 2026 | 29.50 | 29.80 | 29.30 | 29.70 | 29.70 | -0.17% | 19,120 |
| Jan 9, 2026 | 29.35 | 29.75 | 29.25 | 29.75 | 29.75 | 1.19% | 26,208 |
| Jan 8, 2026 | 29.65 | 29.75 | 29.25 | 29.40 | 29.40 | -0.84% | 18,109 |
| Jan 7, 2026 | 29.50 | 29.70 | 29.10 | 29.65 | 29.65 | 0.34% | 29,841 |
| Jan 6, 2026 | 29.10 | 29.55 | 28.80 | 29.55 | 29.55 | 1.72% | 25,696 |
| Jan 5, 2026 | 29.10 | 29.20 | 28.65 | 29.05 | 29.05 | 2.47% | 45,739 |
| Jan 2, 2026 | 28.00 | 28.85 | 27.95 | 28.35 | 28.35 | 3.66% | 65,643 |
| Dec 30, 2025 | 27.45 | 27.50 | 27.25 | 27.35 | 27.35 | -0.73% | 12,840 |
| Dec 29, 2025 | 27.90 | 27.95 | 27.50 | 27.55 | 27.55 | -0.36% | 15,038 |
| Dec 23, 2025 | 27.60 | 27.80 | 27.55 | 27.65 | 27.65 | 0.36% | 21,559 |
| Dec 22, 2025 | 27.70 | 27.75 | 27.40 | 27.55 | 27.55 | -1.08% | 13,776 |
| Dec 19, 2025 | 27.55 | 27.85 | 27.40 | 27.85 | 27.85 | 0.36% | 51,271 |
| Dec 18, 2025 | 27.35 | 27.75 | 27.20 | 27.75 | 27.75 | 2.02% | 19,126 |
| Dec 17, 2025 | 27.35 | 27.40 | 27.10 | 27.20 | 27.20 | -0.18% | 12,032 |
| Dec 16, 2025 | 27.35 | 27.35 | 27.10 | 27.25 | 27.25 | - | 15,016 |
| Dec 15, 2025 | 27.25 | 27.35 | 27.00 | 27.25 | 27.25 | 0.37% | 30,506 |
| Dec 12, 2025 | 26.85 | 27.25 | 26.85 | 27.15 | 27.15 | 1.50% | 36,925 |
| Dec 11, 2025 | 26.85 | 26.85 | 26.40 | 26.75 | 26.75 | -0.37% | 27,058 |
| Dec 10, 2025 | 26.85 | 26.95 | 26.50 | 26.85 | 26.85 | -0.56% | 42,013 |
| Dec 9, 2025 | 27.15 | 27.20 | 26.85 | 27.00 | 27.00 | -0.55% | 43,418 |
| Dec 8, 2025 | 27.50 | 27.55 | 26.90 | 27.15 | 27.15 | -0.91% | 30,879 |
| Dec 5, 2025 | 27.25 | 27.65 | 27.15 | 27.40 | 27.40 | 0.55% | 30,298 |
| Dec 4, 2025 | 27.75 | 27.75 | 27.25 | 27.25 | 27.25 | -1.45% | 19,051 |
| Dec 3, 2025 | 27.50 | 27.70 | 27.40 | 27.65 | 27.65 | 0.55% | 25,281 |
| Dec 2, 2025 | 28.15 | 28.15 | 27.35 | 27.50 | 27.50 | -1.96% | 35,342 |
| Dec 1, 2025 | 28.20 | 28.40 | 28.00 | 28.05 | 28.05 | -0.36% | 26,522 |
| Nov 28, 2025 | 28.40 | 28.40 | 28.05 | 28.15 | 28.15 | -0.18% | 11,009 |
| Nov 27, 2025 | 28.30 | 28.30 | 27.95 | 28.20 | 28.20 | -0.18% | 13,741 |
| Nov 26, 2025 | 28.40 | 28.45 | 27.90 | 28.25 | 28.25 | 0.36% | 16,003 |
| Nov 25, 2025 | 28.10 | 28.30 | 27.20 | 28.15 | 28.15 | 1.81% | 30,032 |
| Nov 24, 2025 | 27.70 | 28.90 | 27.50 | 27.65 | 27.65 | 0.55% | 486,711 |
| Nov 21, 2025 | 26.50 | 27.65 | 26.50 | 27.50 | 27.50 | 2.23% | 43,411 |
| Nov 20, 2025 | 27.20 | 27.40 | 26.90 | 26.90 | 26.90 | -0.37% | 28,291 |
| Nov 19, 2025 | 27.35 | 27.40 | 27.00 | 27.00 | 27.00 | -1.46% | 29,951 |
| Nov 18, 2025 | 27.80 | 27.80 | 27.15 | 27.40 | 27.40 | -1.79% | 27,610 |
| Nov 17, 2025 | 28.00 | 28.35 | 27.70 | 27.90 | 27.90 | -0.36% | 26,183 |
| Nov 14, 2025 | 29.10 | 29.10 | 27.75 | 28.00 | 28.00 | -1.75% | 31,697 |
| Nov 13, 2025 | 29.45 | 29.45 | 28.50 | 28.50 | 28.50 | -2.56% | 47,579 |
| Nov 12, 2025 | 30.55 | 31.00 | 29.05 | 29.25 | 29.25 | -5.49% | 111,007 |
| Nov 11, 2025 | 32.35 | 32.40 | 30.95 | 30.95 | 30.95 | -2.98% | 41,446 |
| Nov 10, 2025 | 32.00 | 32.60 | 31.90 | 31.90 | 31.90 | 1.59% | 21,439 |
| Nov 7, 2025 | 32.05 | 32.45 | 31.35 | 31.40 | 31.40 | -2.33% | 20,451 |
| Nov 6, 2025 | 32.30 | 32.60 | 31.90 | 32.15 | 32.15 | - | 32,494 |
| Nov 5, 2025 | 32.10 | 32.35 | 31.75 | 32.15 | 32.15 | -0.92% | 25,887 |
| Nov 4, 2025 | 32.05 | 32.55 | 32.05 | 32.45 | 32.45 | 0.46% | 64,196 |
| Nov 3, 2025 | 32.90 | 32.90 | 32.05 | 32.30 | 32.30 | -0.92% | 30,218 |
| Oct 31, 2025 | 32.95 | 32.95 | 32.45 | 32.60 | 32.60 | -0.76% | 16,254 |
| Oct 30, 2025 | 33.00 | 33.10 | 32.60 | 32.85 | 32.85 | 0.15% | 15,450 |
| Oct 29, 2025 | 33.45 | 33.45 | 32.80 | 32.80 | 32.80 | -1.80% | 24,301 |
| Oct 28, 2025 | 33.45 | 33.60 | 33.30 | 33.40 | 33.40 | -0.30% | 21,761 |
| Oct 27, 2025 | 33.25 | 33.90 | 32.95 | 33.50 | 33.50 | 1.21% | 96,452 |
| Oct 24, 2025 | 33.20 | 33.35 | 32.90 | 33.10 | 33.10 | 0.30% | 37,707 |
| Oct 23, 2025 | 32.95 | 33.25 | 32.90 | 33.00 | 33.00 | 0.46% | 22,662 |
| Oct 22, 2025 | 33.00 | 33.15 | 32.80 | 32.85 | 32.85 | -0.45% | 14,148 |
| Oct 21, 2025 | 32.75 | 33.15 | 32.75 | 33.00 | 33.00 | 0.92% | 13,277 |
| Oct 20, 2025 | 32.70 | 33.10 | 32.60 | 32.70 | 32.70 | 0.62% | 13,027 |
| Oct 17, 2025 | 33.00 | 33.10 | 32.50 | 32.50 | 32.50 | -2.84% | 18,334 |
| Oct 16, 2025 | 33.25 | 33.45 | 32.95 | 33.45 | 33.45 | 0.75% | 61,976 |
| Oct 15, 2025 | 32.45 | 33.70 | 32.30 | 33.20 | 33.20 | 2.31% | 54,341 |
| Oct 14, 2025 | 32.35 | 32.70 | 31.90 | 32.45 | 32.45 | - | 37,581 |
| Oct 13, 2025 | 32.25 | 32.95 | 32.25 | 32.45 | 32.45 | 1.09% | 27,209 |