Italmobiliare S.p.A. ITM
MIL · Italy · Consumer Non-Durables
€25.00-0.45 (-1.77%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25.00 | -1.77% | €25.40 | €25.40 | €24.95 | 14.17K |
| 2026-09-30 | €25.45 | 0.00% | €25.50 | €26.00 | €25.25 | 39.61K |
| 2026-09-29 | €25.45 | +0.99% | €25.30 | €25.65 | €25.20 | 7.61K |
| 2026-09-28 | €25.20 | -0.98% | €25.45 | €25.55 | €25.20 | 6.72K |
| 2026-09-25 | €25.45 | +1.80% | €25.10 | €25.45 | €25.10 | 11.07K |
| 2026-09-24 | €25.00 | -1.96% | €25.40 | €25.40 | €25.00 | 11.83K |
| 2026-09-23 | €25.50 | -0.20% | €25.65 | €25.65 | €25.00 | 18.20K |
| 2026-09-22 | €25.55 | -0.20% | €25.55 | €25.90 | €25.35 | 13.33K |
| 2026-09-21 | €25.60 | -0.58% | €25.85 | €25.90 | €25.40 | 11.44K |
| 2026-09-18 | €25.75 | -0.58% | €25.80 | €25.95 | €25.45 | 47.22K |
| 2026-09-17 | €25.90 | +0.78% | €25.40 | €25.95 | €25.40 | 17.40K |
| 2026-09-16 | €25.70 | +1.38% | €25.25 | €25.70 | €25.25 | 15.89K |
| 2026-09-15 | €25.35 | +0.80% | €25.20 | €25.35 | €24.80 | 12.92K |
| 2026-09-14 | €25.15 | -0.79% | €25.20 | €25.35 | €24.95 | 23.25K |
| 2026-09-11 | €25.35 | +1.00% | €25.10 | €25.45 | €24.95 | 14.31K |
| 2026-09-10 | €25.10 | +0.40% | €25.10 | €25.35 | €24.85 | 13.29K |
| 2026-09-09 | €25.00 | -1.96% | €25.50 | €25.50 | €24.80 | 25.74K |
| 2026-09-08 | €25.50 | -0.78% | €25.70 | €25.95 | €25.50 | 12.32K |
| 2026-09-07 | €25.70 | +0.59% | €25.70 | €25.90 | €25.55 | 4.77K |
| 2026-09-04 | €25.55 | -0.78% | €25.80 | €25.95 | €25.55 | 10.74K |
| 2026-09-03 | €25.75 | +0.39% | €25.70 | €25.85 | €25.55 | 9.99K |
| 2026-09-02 | €25.65 | +0.59% | €25.50 | €25.65 | €25.40 | 15.12K |
| 2026-09-01 | €25.50 | -1.92% | €26.00 | €26.00 | €25.35 | 28.15K |
| 2026-08-31 | €26.00 | +0.39% | €26.00 | €26.00 | €25.80 | 9.76K |
| 2026-08-28 | €25.90 | -0.38% | €26.10 | €26.15 | €25.85 | 10.49K |
| 2026-08-27 | €26.00 | -0.95% | €26.30 | €26.30 | €26.00 | 10.84K |
| 2026-08-26 | €26.25 | +0.19% | €26.30 | €26.30 | €26.00 | 17.12K |
| 2026-08-25 | €26.20 | 0.00% | €26.30 | €26.30 | €26.10 | 25.89K |
| 2026-08-24 | €26.20 | +0.96% | €26.05 | €26.40 | €25.90 | 16.31K |
| 2026-08-21 | €25.95 | +0.39% | €26.05 | €26.05 | €25.80 | 10.37K |
| 2026-08-20 | €25.85 | -0.58% | €25.90 | €25.90 | €25.70 | 8.19K |
| 2026-08-19 | €26.00 | 0.00% | €25.80 | €26.05 | €25.65 | 14.44K |
| 2026-08-18 | €26.00 | -0.95% | €26.15 | €26.20 | €25.80 | 11.46K |
| 2026-08-17 | €26.25 | 0.00% | €26.20 | €26.40 | €26.00 | 19.47K |
| 2026-08-14 | €26.25 | +1.74% | €26.00 | €26.35 | €25.95 | 20.68K |
| 2026-08-13 | €25.80 | -1.53% | €26.10 | €26.40 | €25.75 | 33.84K |
| 2026-08-12 | €26.20 | +0.38% | €26.20 | €26.20 | €26.00 | 25.56K |
| 2026-08-11 | €26.10 | +0.97% | €25.85 | €26.15 | €25.70 | 26.89K |
| 2026-08-10 | €25.85 | 0.00% | €26.10 | €26.10 | €25.65 | 35.12K |
| 2026-08-07 | €25.85 | -1.52% | €26.40 | €26.40 | €25.85 | 29.51K |
| 2026-08-06 | €26.25 | +0.77% | €26.00 | €26.50 | €25.90 | 41.41K |
| 2026-08-05 | €26.05 | -0.57% | €26.35 | €26.45 | €25.90 | 46.06K |
| 2026-08-04 | €26.20 | -2.06% | €26.80 | €26.80 | €25.80 | 107.41K |
| 2026-08-03 | €26.75 | +2.10% | €27.10 | €27.75 | €26.35 | 93.43K |
| 2026-07-31 | €26.20 | -6.76% | €27.25 | €27.95 | €26.20 | 102.85K |
| 2026-07-30 | €28.10 | -1.92% | €28.40 | €28.40 | €26.55 | 103.66K |
| 2026-07-29 | €28.65 | -2.72% | €29.55 | €29.55 | €28.60 | 13.12K |
| 2026-07-28 | €29.45 | +1.03% | €29.35 | €29.45 | €29.05 | 10.35K |
| 2026-07-27 | €29.15 | -1.02% | €29.40 | €29.60 | €29.10 | 9.79K |
| 2026-07-24 | €29.45 | +0.34% | €29.45 | €29.80 | €29.15 | 8.98K |
| 2026-07-23 | €29.35 | -0.84% | €29.20 | €29.80 | €29.20 | 8.40K |
| 2026-07-22 | €29.60 | +1.20% | €29.30 | €29.65 | €29.00 | 8.40K |
| 2026-07-21 | €29.25 | -0.17% | €29.60 | €29.60 | €28.90 | 7.01K |
| 2026-07-20 | €29.30 | -0.85% | €29.45 | €29.70 | €29.20 | 8.93K |
| 2026-07-17 | €29.55 | -0.51% | €29.55 | €29.60 | €29.25 | 5.86K |
| 2026-07-16 | €29.70 | +0.17% | €29.35 | €29.70 | €29.10 | 13.74K |
| 2026-07-15 | €29.65 | -0.17% | €29.25 | €29.65 | €29.10 | 10.22K |
| 2026-07-14 | €29.70 | +0.17% | €29.35 | €29.70 | €29.20 | 12.50K |
| 2026-07-13 | €29.65 | +2.07% | €28.80 | €29.65 | €28.80 | 11.67K |
| 2026-07-10 | €29.05 | +2.11% | €28.55 | €29.05 | €28.55 | 11.19K |
| 2026-07-09 | €28.45 | -0.87% | €28.90 | €28.90 | €28.40 | 9.18K |
| 2026-07-08 | €28.70 | -3.37% | €29.30 | €29.30 | €28.60 | 11.12K |
| 2026-07-07 | €29.70 | +0.34% | €29.75 | €29.95 | €29.25 | 15.77K |
| 2026-07-06 | €29.60 | +2.25% | €29.05 | €29.60 | €29.00 | 11.26K |
| 2026-07-03 | €28.95 | +1.94% | €28.35 | €29.15 | €28.35 | 9.90K |
| 2026-07-02 | €28.40 | +1.97% | €28.50 | €28.70 | €28.15 | 10.71K |
| 2026-07-01 | €27.85 | -0.36% | €28.00 | €28.45 | €27.85 | 8.82K |
| 2026-06-30 | €27.95 | +0.72% | €27.65 | €28.40 | €27.65 | 10.99K |
| 2026-06-29 | €27.75 | -0.54% | €28.30 | €28.30 | €27.65 | 17.53K |
| 2026-06-26 | €27.90 | -2.45% | €28.20 | €28.30 | €27.85 | 7.39K |
| 2026-06-25 | €28.60 | +1.78% | €28.20 | €28.65 | €28.20 | 9.60K |
| 2026-06-24 | €28.10 | -1.58% | €28.35 | €28.45 | €28.05 | 13.15K |
| 2026-06-23 | €28.55 | -1.38% | €28.60 | €28.70 | €28.30 | 13.05K |
| 2026-06-22 | €28.95 | 0.00% | €29.00 | €29.40 | €28.45 | 49.98K |
| 2026-06-19 | €28.95 | -2.20% | €29.60 | €29.60 | €28.95 | 40.29K |
| 2026-06-18 | €29.60 | +0.68% | €29.40 | €30.00 | €29.20 | 29.12K |
| 2026-06-17 | €29.40 | -1.67% | €30.20 | €30.30 | €29.20 | 54.05K |
| 2026-06-16 | €29.90 | -0.99% | €29.65 | €30.30 | €29.65 | 38.37K |
| 2026-06-15 | €30.20 | +3.25% | €29.30 | €30.30 | €29.30 | 66.74K |
| 2026-06-12 | €29.25 | +2.45% | €28.60 | €29.30 | €28.60 | 38.27K |
| 2026-06-11 | €28.55 | -0.87% | €28.70 | €29.00 | €28.15 | 64.29K |
| 2026-06-10 | €28.80 | +1.95% | €28.30 | €28.80 | €28.15 | 26.71K |
| 2026-06-09 | €28.25 | +2.54% | €27.60 | €28.35 | €27.60 | 38.19K |
| 2026-06-08 | €27.55 | +0.18% | €27.50 | €27.70 | €27.25 | 6.68K |
| 2026-06-05 | €27.50 | 0.00% | €27.50 | €27.95 | €27.45 | 6.98K |
| 2026-06-04 | €27.50 | +0.73% | €27.60 | €27.80 | €27.45 | 12.86K |
| 2026-06-03 | €27.30 | -1.80% | €28.00 | €28.00 | €27.30 | 10.77K |
| 2026-06-02 | €27.80 | -0.54% | €28.30 | €28.35 | €27.45 | 13.14K |
| 2026-06-01 | €27.95 | -1.76% | €28.75 | €28.75 | €27.90 | 10.66K |
| 2026-05-29 | €28.45 | -0.18% | €28.55 | €28.85 | €28.05 | 93.96K |