Italmobiliare S.p.A. (BIT:ITM)
Italy
· Delayed Price · Currency is EUR 27.40
+0.15 (0.55%)
At close: Dec 5, 2025
Italmobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 32.80 | 32.90 | 32.10 | 32.10 | 32.10 | -2.13% | 45,431 |
| Oct 9, 2025 | 32.05 | 33.00 | 32.00 | 32.80 | 32.80 | 3.14% | 96,048 |
| Oct 8, 2025 | 31.55 | 32.30 | 31.50 | 31.80 | 31.80 | 0.79% | 31,442 |
| Oct 7, 2025 | 31.60 | 32.00 | 31.10 | 31.55 | 31.55 | -0.32% | 24,271 |
| Oct 6, 2025 | 31.80 | 32.35 | 31.45 | 31.65 | 31.65 | -0.16% | 27,088 |
| Oct 3, 2025 | 31.30 | 31.95 | 31.05 | 31.70 | 31.70 | 1.44% | 29,864 |
| Oct 2, 2025 | 30.40 | 31.35 | 30.40 | 31.25 | 31.25 | 2.80% | 24,051 |
| Oct 1, 2025 | 30.10 | 30.45 | 30.05 | 30.40 | 30.40 | -0.49% | 15,631 |
| Sep 30, 2025 | 30.20 | 30.65 | 30.10 | 30.55 | 30.55 | 0.16% | 42,607 |
| Sep 29, 2025 | 30.00 | 30.50 | 29.80 | 30.50 | 30.50 | 1.67% | 32,057 |
| Sep 26, 2025 | 29.20 | 30.10 | 29.20 | 30.00 | 30.00 | 1.52% | 43,486 |
| Sep 25, 2025 | 29.70 | 29.70 | 29.30 | 29.55 | 29.55 | -0.67% | 21,790 |
| Sep 24, 2025 | 29.90 | 30.00 | 29.60 | 29.75 | 29.75 | -0.83% | 16,254 |
| Sep 23, 2025 | 30.35 | 30.50 | 29.95 | 30.00 | 30.00 | -0.50% | 23,126 |
| Sep 22, 2025 | 30.25 | 30.45 | 30.00 | 30.15 | 30.15 | 0.67% | 29,670 |
| Sep 19, 2025 | 29.60 | 30.50 | 29.35 | 29.95 | 29.95 | 1.87% | 60,087 |
| Sep 18, 2025 | 30.00 | 30.10 | 29.40 | 29.40 | 29.40 | -0.84% | 14,999 |
| Sep 17, 2025 | 29.90 | 30.15 | 29.55 | 29.65 | 29.65 | -0.84% | 21,264 |
| Sep 16, 2025 | 29.75 | 30.25 | 29.50 | 29.90 | 29.90 | 0.67% | 42,277 |
| Sep 15, 2025 | 29.20 | 29.80 | 29.20 | 29.70 | 29.70 | 1.71% | 48,454 |
| Sep 12, 2025 | 28.75 | 29.60 | 28.75 | 29.20 | 29.20 | 0.69% | 27,238 |
| Sep 11, 2025 | 28.65 | 29.00 | 28.60 | 29.00 | 29.00 | 0.87% | 18,754 |
| Sep 10, 2025 | 29.00 | 29.30 | 28.60 | 28.75 | 28.75 | -0.35% | 23,865 |
| Sep 9, 2025 | 28.75 | 29.00 | 28.60 | 28.85 | 28.85 | 0.70% | 13,392 |
| Sep 8, 2025 | 28.10 | 28.75 | 28.10 | 28.65 | 28.65 | 1.06% | 10,363 |
| Sep 5, 2025 | 28.45 | 28.80 | 28.10 | 28.35 | 28.35 | -1.05% | 21,270 |
| Sep 4, 2025 | 29.00 | 29.15 | 28.45 | 28.65 | 28.65 | -1.04% | 20,813 |
| Sep 3, 2025 | 28.10 | 29.45 | 28.10 | 28.95 | 28.95 | 3.02% | 96,955 |
| Sep 2, 2025 | 29.00 | 29.00 | 28.10 | 28.10 | 28.10 | -2.43% | 16,050 |
| Sep 1, 2025 | 28.40 | 29.00 | 28.40 | 28.80 | 28.80 | 0.88% | 20,071 |
| Aug 29, 2025 | 28.30 | 28.85 | 28.30 | 28.55 | 28.55 | 0.88% | 27,118 |
| Aug 28, 2025 | 27.55 | 28.30 | 27.55 | 28.30 | 28.30 | 2.54% | 17,768 |
| Aug 27, 2025 | 28.10 | 28.15 | 27.60 | 27.60 | 27.60 | -1.78% | 12,675 |
| Aug 26, 2025 | 27.95 | 28.25 | 27.75 | 28.10 | 28.10 | -0.35% | 13,571 |
| Aug 25, 2025 | 27.70 | 28.35 | 27.65 | 28.20 | 28.20 | 1.26% | 10,559 |
| Aug 22, 2025 | 27.40 | 27.95 | 27.40 | 27.85 | 27.85 | 0.72% | 12,306 |
| Aug 21, 2025 | 27.45 | 27.70 | 27.45 | 27.65 | 27.65 | 0.73% | 10,740 |
| Aug 20, 2025 | 27.80 | 27.80 | 27.40 | 27.45 | 27.45 | -1.08% | 17,249 |
| Aug 19, 2025 | 27.55 | 27.90 | 27.50 | 27.75 | 27.75 | 0.91% | 13,673 |
| Aug 18, 2025 | 27.20 | 28.20 | 27.15 | 27.50 | 27.50 | 0.92% | 48,977 |
| Aug 14, 2025 | 27.55 | 27.55 | 27.10 | 27.25 | 27.25 | - | 15,150 |
| Aug 13, 2025 | 27.30 | 27.65 | 27.20 | 27.25 | 27.25 | - | 13,876 |
| Aug 12, 2025 | 27.30 | 27.45 | 27.15 | 27.25 | 27.25 | - | 15,910 |
| Aug 11, 2025 | 27.75 | 27.85 | 27.25 | 27.25 | 27.25 | -1.09% | 14,491 |
| Aug 8, 2025 | 27.40 | 27.75 | 27.25 | 27.55 | 27.55 | 0.55% | 16,750 |
| Aug 7, 2025 | 27.05 | 27.50 | 27.05 | 27.40 | 27.40 | 1.48% | 12,331 |
| Aug 6, 2025 | 27.40 | 27.60 | 27.00 | 27.00 | 27.00 | -1.28% | 30,621 |
| Aug 5, 2025 | 27.65 | 27.65 | 27.20 | 27.35 | 27.35 | -0.18% | 13,803 |
| Aug 4, 2025 | 27.30 | 27.70 | 27.30 | 27.40 | 27.40 | 1.29% | 16,896 |
| Aug 1, 2025 | 28.10 | 28.35 | 27.05 | 27.05 | 27.05 | -4.25% | 54,092 |
| Jul 31, 2025 | 29.30 | 29.30 | 28.00 | 28.25 | 28.25 | -4.07% | 59,631 |
| Jul 30, 2025 | 29.20 | 29.70 | 28.95 | 29.45 | 29.45 | 1.55% | 59,377 |
| Jul 29, 2025 | 28.95 | 29.40 | 28.80 | 29.00 | 29.00 | 0.35% | 29,046 |
| Jul 28, 2025 | 28.75 | 29.05 | 28.65 | 28.90 | 28.90 | 0.87% | 20,049 |
| Jul 25, 2025 | 29.05 | 29.10 | 28.55 | 28.65 | 28.65 | -1.55% | 8,128 |
| Jul 24, 2025 | 28.40 | 29.10 | 28.40 | 29.10 | 29.10 | 1.75% | 30,326 |
| Jul 23, 2025 | 28.40 | 28.90 | 28.30 | 28.60 | 28.60 | 0.53% | 17,551 |
| Jul 22, 2025 | 28.40 | 28.60 | 28.25 | 28.45 | 28.45 | 0.18% | 16,933 |
| Jul 21, 2025 | 28.30 | 28.75 | 28.30 | 28.40 | 28.40 | 0.35% | 29,472 |
| Jul 18, 2025 | 28.35 | 28.45 | 28.05 | 28.30 | 28.30 | - | 20,972 |