Italmobiliare S.p.A. (BIT:ITM)
Italy
· Delayed Price · Currency is EUR 29.10
-0.20 (-0.68%)
Last updated: Apr 29, 2026, 2:24 PM CET
Italmobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.95 | 29.30 | 28.95 | 29.10 | - | -0.68% | 670 |
| Apr 28, 2026 | 29.20 | 29.35 | 29.00 | 29.30 | 29.30 | 1.03% | 16,563 |
| Apr 27, 2026 | 29.30 | 29.30 | 28.95 | 29.00 | 29.00 | 0.17% | 7,765 |
| Apr 24, 2026 | 29.40 | 29.40 | 28.80 | 28.95 | 28.95 | -0.86% | 13,751 |
| Apr 23, 2026 | 29.00 | 29.35 | 29.00 | 29.20 | 29.20 | 0.69% | 14,945 |
| Apr 22, 2026 | 29.60 | 29.70 | 29.00 | 29.00 | 29.00 | -1.86% | 14,505 |
| Apr 21, 2026 | 30.00 | 30.00 | 29.30 | 29.55 | 29.55 | -0.67% | 24,810 |
| Apr 20, 2026 | 29.85 | 30.20 | 29.30 | 29.75 | 29.75 | -0.83% | 23,589 |
| Apr 17, 2026 | 29.60 | 30.10 | 29.35 | 30.00 | 30.00 | 2.39% | 28,387 |
| Apr 16, 2026 | 28.90 | 29.60 | 28.90 | 29.30 | 29.30 | 0.34% | 40,815 |
| Apr 15, 2026 | 29.10 | 29.20 | 28.95 | 29.20 | 29.20 | 0.86% | 12,766 |
| Apr 14, 2026 | 28.90 | 29.10 | 28.75 | 28.95 | 28.95 | 0.87% | 16,658 |
| Apr 13, 2026 | 28.45 | 28.80 | 28.25 | 28.70 | 28.70 | 0.53% | 22,028 |
| Apr 10, 2026 | 28.60 | 28.90 | 28.55 | 28.55 | 28.55 | -0.17% | 12,583 |
| Apr 9, 2026 | 28.50 | 28.70 | 28.40 | 28.60 | 28.60 | 0.35% | 14,881 |
| Apr 8, 2026 | 28.00 | 28.65 | 28.00 | 28.50 | 28.50 | 4.40% | 67,860 |
| Apr 7, 2026 | 26.95 | 27.75 | 26.95 | 27.30 | 27.30 | 1.87% | 30,060 |
| Apr 2, 2026 | 27.25 | 27.25 | 26.75 | 26.80 | 26.80 | -2.19% | 15,648 |
| Apr 1, 2026 | 26.75 | 27.40 | 26.55 | 27.40 | 27.40 | 3.98% | 25,729 |
| Mar 31, 2026 | 26.75 | 26.75 | 26.35 | 26.35 | 26.35 | -0.19% | 22,393 |
| Mar 30, 2026 | 26.50 | 26.55 | 26.00 | 26.40 | 26.40 | -0.38% | 16,810 |
| Mar 27, 2026 | 26.55 | 26.80 | 26.35 | 26.50 | 26.50 | -0.19% | 25,521 |
| Mar 26, 2026 | 26.50 | 26.85 | 26.15 | 26.55 | 26.55 | 0.76% | 46,638 |
| Mar 25, 2026 | 26.00 | 26.45 | 25.80 | 26.35 | 26.35 | 2.73% | 24,338 |
| Mar 24, 2026 | 25.40 | 25.80 | 25.35 | 25.65 | 25.65 | 0.20% | 37,462 |
| Mar 23, 2026 | 24.70 | 26.10 | 24.55 | 25.60 | 25.60 | 2.40% | 48,089 |
| Mar 20, 2026 | 24.70 | 25.40 | 24.65 | 25.00 | 25.00 | 0.81% | 38,991 |
| Mar 19, 2026 | 25.05 | 25.15 | 24.70 | 24.80 | 24.80 | -3.69% | 31,980 |
| Mar 18, 2026 | 25.45 | 26.00 | 25.30 | 25.75 | 25.75 | 2.18% | 26,755 |
| Mar 17, 2026 | 25.20 | 25.35 | 24.80 | 25.20 | 25.20 | 0.80% | 28,111 |
| Mar 16, 2026 | 25.30 | 25.45 | 24.85 | 25.00 | 25.00 | -0.99% | 43,603 |
| Mar 13, 2026 | 26.25 | 26.25 | 25.05 | 25.25 | 25.25 | -1.17% | 27,126 |
| Mar 12, 2026 | 25.45 | 25.65 | 25.05 | 25.55 | 25.55 | 0.99% | 54,022 |
| Mar 11, 2026 | 25.80 | 25.80 | 25.25 | 25.30 | 25.30 | -2.13% | 34,968 |
| Mar 10, 2026 | 25.85 | 26.00 | 25.40 | 25.85 | 25.85 | 2.38% | 52,737 |
| Mar 9, 2026 | 24.90 | 25.25 | 24.35 | 25.25 | 25.25 | 0.40% | 61,336 |
| 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 |