Italmobiliare S.p.A. - 0RP4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 24, 2025	29.9	29.8	29.8	29.9	29.8	162
September 23, 2025	30.3	30.3	30.3	30.3	30.3	10,001
September 22, 2025	30.2	30.2	30.2	30.2	30.2	12,501
September 18, 2025	29.65	29.5	29.5	29.85	29.5	503
September 17, 2025	29.9	29.55	29.55	30.5	29.55	4,496
September 16, 2025	29.9	30	30	30.05	29.75	402
September 15, 2025	29.4	29.35	29.35	29.4	29.35	34
September 12, 2025	29.15	29.4	29.4	29.4	29.15	400
September 11, 2025	28.75	29	29	29	28.75	514
September 10, 2025	29.15	29.35	29.35	29.35	29.15	5
September 09, 2025	28.85	28.85	28.85	28.85	28.85	60
September 08, 2025	28.75	28.65	28.65	28.75	28.65	75
September 05, 2025	28.35	28.35	28.35	28.35	28.35	20
September 04, 2025	28.63	28.63	28.63	28.63	28.63	5
September 03, 2025	28.35	28.35	28.35	28.35	28.35	41
September 02, 2025	28.4	28.3	28.3	28.4	28.3	1
September 01, 2025	28.65	28.65	28.65	28.65	28.65	2
August 28, 2025	27.1	27.1	27.1	27.1	27.1	2
August 26, 2025	27.9	27.9	27.9	27.9	27.9	2
August 20, 2025	27.73	27.5	27.5	28.05	27.5	60
August 18, 2025	27.65	27.75	27.75	27.8	27.65	2
August 14, 2025	27.95	27.25	27.25	27.95	27.25	3
August 13, 2025	27.4	27.3	27.3	27.4	27.25	301
August 12, 2025	27.25	27.25	27.25	27.25	27.25	370
August 11, 2025	28.25	28.25	28.25	28.25	28.25	1
August 08, 2025	27.6	27.6	27.6	27.6	27.6	140
August 07, 2025	27.4	27.4	27.4	27.4	27.4	2
August 06, 2025	27.15	27.15	27.15	27.15	27.15	6
August 05, 2025	27.35	27.45	27.45	27.45	27.35	4
August 04, 2025	27.35	27.55	27.55	27.55	26.85	2
August 01, 2025	28.45	27.7	27.7	28.45	27.7	25
July 31, 2025	29.5	28.2	28.2	29.5	28.2	3
July 30, 2025	29.45	29.45	29.45	30.1	29.45	23
July 29, 2025	28.95	29.2	29.2	29.2	28.95	23
July 28, 2025	28.8	28.65	28.65	28.95	28.65	25
July 25, 2025	29.15	29.15	29.15	29.15	29.15	0
July 24, 2025	28.7	28.7	28.7	28.7	28.7	0
July 23, 2025	29.15	28.6	28.6	29.15	28.6	21
July 22, 2025	28.35	28.45	28.45	28.45	28.35	47
July 21, 2025	28.5	28.45	28.45	28.6	28.45	26
July 16, 2025	27.51	27.51	27.51	27.51	27.51	50
July 15, 2025	27.8	27.8	27.8	27.8	27.8	150
July 14, 2025	27.65	27.75	27.75	27.8	27.65	377
July 10, 2025	27.5	27.55	27.55	27.55	27.5	5
July 09, 2025	27.65	27.7	27.7	27.7	27.65	252
July 08, 2025	27.5	27.5	27.5	27.5	27.5	8
July 07, 2025	27.25	27.25	27.25	27.25	27.25	4
July 03, 2025	26.9	27.25	27.25	27.25	26.9	9
July 02, 2025	27.2	27.03	27.03	27.4	26.85	367
July 01, 2025	25.9	27.5	27.5	27.6	25.9	60
June 30, 2025	25.98	25.98	25.98	25.98	25.98	4
June 25, 2025	24.65	24.7	24.7	24.8	24.65	150
June 24, 2025	24.55	24.55	24.55	24.55	24.55	14
June 20, 2025	25.05	25.05	25.05	25.05	25.05	7
June 19, 2025	25.1	25.1	25.1	25.1	25.1	14
June 18, 2025	25.1	25.1	25.1	25.1	25.1	14
June 17, 2025	25.1	25.15	25.15	25.2	25.1	112
June 16, 2025	25.7	25.7	25.7	25.7	25.7	20
June 13, 2025	25.9	25.9	25.9	25.9	25.9	15
June 12, 2025	26.6	26.6	26.6	26.6	26.6	7

Italmobiliare S.p.A. (0RP4.L) LSE