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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.75	27.75	27.75	27.75	27.75	6
February 18, 2026	27.65	28.43	28.43	28.45	27.65	165
February 17, 2026	27.75	27.75	27.75	27.75	27.75	2,136
February 16, 2026	27.7	28.2	28.2	28.2	27.7	4,232
February 12, 2026	28.15	28.15	28.15	28.15	28.15	6
February 09, 2026	28.5	28.5	28.5	28.5	28.5	2,382
February 06, 2026	28.7	28.5	28.5	28.7	28.5	260
February 04, 2026	28.8	28.75	28.75	28.8	28.6	173
February 03, 2026	28.55	28.65	28.65	28.65	28.45	2,239
February 02, 2026	27.9	27.9	27.9	27.9	27.9	40
January 30, 2026	28	28	28	28	28	90
January 29, 2026	28.25	28.25	28.25	28.25	28.25	39
January 28, 2026	27.8	28.25	28.25	28.25	27.8	71
January 27, 2026	28.2	28.3	28.3	28.3	28.2	78
January 26, 2026	28	28	28	28	28	6
January 23, 2026	29.15	29.15	29.15	29.15	29.15	15
January 22, 2026	28.25	29.05	29.05	29.3	28.25	29
January 21, 2026	28.2	28.6	28.6	28.6	28.2	29
January 20, 2026	28.5	28.5	28.5	28.5	28.5	29
January 19, 2026	28.9	28.9	28.9	28.9	28.9	171
January 16, 2026	29.5	29.5	29.5	29.75	29.5	1
January 15, 2026	29.35	29.6	29.6	29.65	29.2	105
January 14, 2026	29.4	29.2	29.25	29.4	29.2	50
January 13, 2026	29.85	29.45	29.45	29.85	29.45	1
January 12, 2026	29.6	29.6	29.6	29.6	29.6	1,061
January 09, 2026	29.3	29.7	29.7	29.7	29.3	1,071
January 08, 2026	29.6	29.4	29.4	29.6	29.4	225
January 07, 2026	29.35	29.35	29.35	29.35	29.35	56
January 06, 2026	29.05	29.05	29.05	29.05	29.05	30
January 05, 2026	28.8	28.8	28.8	28.8	28.8	201
January 02, 2026	27.55	28.6	28.6	28.6	27.55	114
December 30, 2025	27.3	27.3	27.3	27.3	27.3	26
December 29, 2025	27.35	27.55	27.6	27.85	27.35	26
December 23, 2025	27.5	27.65	27.65	27.65	27.5	3,163
December 22, 2025	27.45	27.6	27.6	27.6	27.45	223
December 19, 2025	27.45	27.85	27.85	27.85	27.45	4,584
December 18, 2025	27.35	27.35	27.35	27.35	27.35	1
December 17, 2025	27.2	27.2	27.2	27.2	27.2	1
December 16, 2025	26.65	27.15	27.15	27.8	26.65	1
December 15, 2025	27.2	27.2	27.2	27.2	26.65	4,700
December 12, 2025	27.05	27.05	27.05	27.05	27.05	115
December 11, 2025	26.95	26.5	26.5	26.95	26.5	5,115
December 10, 2025	27	26.7	26.7	27	26.6	2,014
December 09, 2025	27	27.02	27.02	27.1	26.95	14,614
December 08, 2025	27.9	27.9	27.9	27.9	27.9	10,081
December 05, 2025	27.5	27.35	27.35	27.5	27.35	10,000
December 04, 2025	27.65	27.5	27.5	27.65	27.5	7
December 03, 2025	27.5	27.5	27.5	28.15	27.5	10,000
December 02, 2025	27.85	27.6	27.6	27.85	27.6	4,441
December 01, 2025	28.15	28.15	28.15	28.25	28.15	20,223
November 28, 2025	28.15	28.15	28.15	28.15	28.15	193
November 27, 2025	28.05	28.05	28.05	28.05	28.05	2
November 25, 2025	27.8	28.3	28.3	28.3	27.8	221
November 24, 2025	28.4	28.7	28.7	28.7	28.15	1,056
November 21, 2025	26.98	27.3	27.3	27.3	26.98	52
November 20, 2025	27.15	27.15	27.15	27.15	27.15	4
November 19, 2025	27.1	27.1	27.1	27.2	27.1	49
November 18, 2025	27.4	27.4	27.4	27.4	27.4	32
November 17, 2025	28.05	28.05	28.05	28.05	28.05	600
November 14, 2025	28.05	28.1	28.1	28.15	28	417

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