Italmobiliare S.p.A. (FRA:ITM1)
Germany
· Delayed Price · Currency is EUR 26.95
-0.55 (-2.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Italmobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -2.00% | - |
| Dec 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.36% | - |
| Dec 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Dec 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Dec 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.25% | - |
| Nov 28, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.18% | - |
| Nov 27, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.53% | - |
| Nov 26, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 2.37% | - |
| Nov 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Nov 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.42% | - |
| Nov 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.59% | - |
| Nov 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.55% | - |
| Nov 19, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Nov 18, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -2.86% | - |
| Nov 17, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.71% | - |
| Nov 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -3.26% | - |
| Nov 13, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -5.52% | - |
| Nov 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Nov 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.16% | - |
| Nov 10, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.25% | - |
| Nov 7, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.47% | - |
| Nov 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.31% | - |
| Nov 5, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.31% | - |
| Nov 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.55% | - |
| Nov 3, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.46% | - |
| Oct 31, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.31% | - |
| Oct 30, 2025 | 32.45 | 32.55 | 32.45 | 32.55 | 32.55 | -1.96% | - |
| Oct 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.48% | - |
| Oct 28, 2025 | 33.15 | 33.70 | 33.15 | 33.70 | 33.70 | 1.35% | 2 |
| Oct 27, 2025 | 32.95 | 33.25 | 32.95 | 33.25 | 33.25 | 1.37% | - |
| Oct 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.31% | - |
| Oct 23, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.62% | - |
| Oct 22, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.46% | - |
| Oct 21, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.07% | - |
| Oct 20, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.21% | - |
| Oct 17, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.76% | - |
| Oct 16, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.08% | - |
| Oct 15, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.88% | - |
| Oct 14, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | - |
| Oct 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.69% | - |
| Oct 10, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 3.33% | - |
| Oct 9, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.80% | - |
| Oct 8, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.32% | - |
| Oct 7, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - | - |
| Oct 6, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.13% | - |
| Oct 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% | - |
| Oct 2, 2025 | 30.30 | 30.95 | 30.30 | 30.95 | 30.95 | 2.31% | - |
| Oct 1, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.17% | - |
| Sep 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Sep 29, 2025 | 29.85 | 30.20 | 29.85 | 30.20 | 30.20 | 2.90% | 520 |
| Sep 26, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.51% | - |
| Sep 25, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.51% | - |
| Sep 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.67% | - |
| Sep 23, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.67% | - |
| Sep 22, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.72% | - |
| Sep 19, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.85% | - |
| Sep 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.01% | - |
| Sep 17, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.85% | - |
| Sep 16, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.34% | - |
| Sep 15, 2025 | 29.00 | 29.35 | 29.00 | 29.35 | 29.35 | 2.09% | - |
| Sep 12, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.23% | - |
| Sep 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.18% | - |
| Sep 10, 2025 | 28.65 | 28.65 | 28.35 | 28.35 | 28.35 | - | - |
| Sep 9, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.53% | - |
| Sep 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.88% | - |
| Sep 5, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.87% | - |
| Sep 4, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.68% | - |
| Sep 3, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.76% | - |
| Sep 2, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.53% | - |
| Sep 1, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.07% | - |
| Aug 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.56% | - |
| Aug 28, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.97% | - |
| Aug 27, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.54% | - |
| Aug 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.00% | - |
| Aug 25, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.54% | - |
| Aug 22, 2025 | 27.25 | 27.60 | 27.25 | 27.60 | 27.60 | 1.85% | 50 |
| Aug 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.73% | - |
| Aug 20, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.18% | - |
| Aug 19, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.93% | - |
| Aug 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% | - |
| Aug 15, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.93% | - |
| Aug 14, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.74% | - |
| Aug 13, 2025 | 27.20 | 27.20 | 27.05 | 27.05 | 27.05 | - | 100 |
| Aug 12, 2025 | 27.00 | 27.05 | 27.00 | 27.05 | 27.05 | -1.10% | 10 |
| Aug 11, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.18% | - |
| Aug 8, 2025 | 27.10 | 27.40 | 27.10 | 27.40 | 27.40 | 2.05% | 70 |
| Aug 7, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.29% | - |
| Aug 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.93% | - |
| Aug 5, 2025 | 27.35 | 27.35 | 26.95 | 26.95 | 26.95 | -0.92% | - |
| Aug 4, 2025 | 27.10 | 27.20 | 27.10 | 27.20 | 27.20 | -2.16% | - |
| Aug 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.46% | - |
| Jul 31, 2025 | 28.95 | 28.95 | 28.50 | 28.50 | 28.50 | -2.40% | 10 |
| Jul 30, 2025 | 28.75 | 29.20 | 28.75 | 29.20 | 29.20 | 1.57% | 480 |
| Jul 29, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.17% | - |
| Jul 28, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.03% | - |
| Jul 25, 2025 | 28.65 | 29.00 | 28.65 | 29.00 | 29.00 | 1.75% | 17 |
| Jul 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.35% | - |
| Jul 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.61% | - |
| Jul 22, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.18% | - |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |