Skip to main content
Itim Group Plc (FRA:32I)
Germany flag Germany · Delayed Price · Currency is EUR
0.488
-0.004 (-0.81%)
At close: Dec 4, 2025

Itim Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.490.490.490.491.23%-
Dec 4, 20250.490.490.490.490.49-0.81%-
Dec 3, 20250.490.490.490.490.490.82%-
Dec 2, 20250.490.490.490.490.49-0.81%-
Dec 1, 20250.490.490.490.490.49--
Nov 28, 20250.490.490.490.490.490.41%-
Nov 27, 20250.490.490.490.490.491.24%-
Nov 26, 20250.480.480.480.480.48--
Nov 25, 20250.480.480.480.480.48--
Nov 24, 20250.480.480.480.480.48-1.63%-
Nov 21, 20250.490.490.490.490.49--
Nov 20, 20250.490.490.490.490.491.23%-
Nov 19, 20250.490.490.490.490.49-12.43%-
Nov 18, 20250.560.560.560.560.56-0.89%-
Nov 17, 20250.560.560.560.560.562.75%-
Nov 14, 20250.550.550.550.550.55-0.91%-
Nov 13, 20250.550.550.550.550.558.91%-
Nov 12, 20250.510.510.510.510.51--
Nov 11, 20250.510.510.510.510.51-9.82%-
Nov 10, 20250.560.560.560.560.5610.89%-
Nov 7, 20250.510.510.510.510.51-9.82%-
Nov 6, 20250.560.560.560.560.56--
Nov 5, 20250.560.560.560.560.56-6.67%-
Nov 4, 20250.600.600.600.600.60-1.64%-
Nov 3, 20250.610.610.610.610.611.67%-
Oct 31, 20250.600.600.600.600.60-1.64%-
Oct 30, 20250.610.610.610.610.610.83%-
Oct 29, 20250.610.610.610.610.61-0.82%-
Oct 28, 20250.610.610.610.610.61-0.81%-
Oct 27, 20250.620.620.620.620.620.82%-
Oct 24, 20250.610.610.610.610.61--
Oct 23, 20250.610.610.610.610.61-3.17%-
Oct 22, 20250.630.630.630.630.633.28%-
Oct 21, 20250.610.610.610.610.61-3.17%-
Oct 20, 20250.630.630.630.630.632.44%-
Oct 17, 20250.620.620.620.620.62--
Oct 16, 20250.620.620.620.620.62--
Oct 15, 20250.620.620.620.620.62-2.38%-
Oct 14, 20250.630.630.630.630.632.44%-
Oct 13, 20250.620.620.620.620.62--
Oct 10, 20250.620.620.620.620.62-1.60%-
Oct 9, 20250.630.630.630.630.632.46%-
Oct 8, 20250.610.610.610.610.61-2.40%-
Oct 7, 20250.630.630.630.630.631.63%-
Oct 6, 20250.620.620.620.620.620.82%-
Oct 3, 20250.610.610.610.610.61-0.81%-
Oct 2, 20250.620.620.620.620.621.65%-
Oct 1, 20250.610.610.610.610.61-6.20%-
Sep 30, 20250.650.650.650.650.65-4.44%-
Sep 29, 20250.680.680.680.680.686.30%-
Sep 26, 20250.640.640.640.640.645.83%-
Sep 25, 20250.600.600.600.600.601.69%-
Sep 24, 20250.590.590.590.590.59-0.84%-
Sep 23, 20250.600.600.600.600.600.85%-
Sep 22, 20250.590.590.590.590.5910.28%-
Sep 19, 20250.540.540.540.540.54-0.93%-
Sep 18, 20250.540.540.540.540.54-5.26%-
Sep 17, 20250.570.570.570.570.578.57%-
Sep 16, 20250.530.530.530.530.53--
Sep 15, 20250.530.530.530.530.53-0.94%-
Sep 12, 20250.530.530.530.530.530.95%-
Sep 11, 20250.530.530.530.530.535.42%-
Sep 10, 20250.500.500.500.500.50-4.23%-
Sep 9, 20250.520.520.520.520.52-1.89%-
Sep 8, 20250.530.530.530.530.53--
Sep 5, 20250.530.530.530.530.53--
Sep 4, 20250.530.530.530.530.531.92%-
Sep 3, 20250.520.520.520.520.52-0.95%-
Sep 2, 20250.530.530.530.530.53--
Sep 1, 20250.530.530.530.530.53-0.94%-
Aug 29, 20250.530.530.530.530.53--
Aug 28, 20250.530.530.530.530.53--
Aug 27, 20250.530.530.530.530.53--
Aug 26, 20250.530.530.530.530.53--
Aug 25, 20250.530.530.530.530.530.95%-
Aug 22, 20250.530.530.530.530.53-0.94%-
Aug 21, 20250.530.530.530.530.531.92%-
Aug 20, 20250.520.520.520.520.52-1.89%-
Aug 19, 20250.530.530.530.530.53--
Aug 18, 20250.530.530.530.530.53--
Aug 15, 20250.530.530.530.530.53-0.93%-
Aug 14, 20250.540.540.540.540.541.90%-
Aug 13, 20250.530.530.530.530.53--
Aug 12, 20250.530.530.530.530.53-0.94%-
Aug 11, 20250.530.530.530.530.53--
Aug 8, 20250.530.530.530.530.530.95%-
Aug 7, 20250.530.530.530.530.53--
Aug 6, 20250.530.530.530.530.53--
Aug 5, 20250.530.530.530.530.530.96%-
Aug 4, 20250.520.520.520.520.52-1.89%-
Aug 1, 20250.530.530.530.530.53-1.85%-
Jul 31, 20250.540.540.540.540.542.86%-
Jul 30, 20250.530.530.530.530.53-2.78%-
Jul 29, 20250.540.540.540.540.541.89%-
Jul 28, 20250.530.530.530.530.530.95%-
Jul 25, 20250.530.530.530.530.53-2.78%-
Jul 24, 20250.540.540.540.540.54--
Jul 23, 20250.540.540.540.540.541.89%-
Jul 22, 20250.530.530.530.530.531.92%-
Jul 21, 20250.520.520.520.520.52-2.80%-