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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 13, 2025	29.25	28.5	28.5	29.25	28.5	361
November 12, 2025	30.6	30.4	30.4	30.65	30.25	1,355
November 11, 2025	32.1	31.15	31.15	32.1	31.15	730
November 07, 2025	31.4	31.4	31.4	31.4	31.4	64
November 06, 2025	32.53	32.16	32.16	32.6	32.15	2,187
November 05, 2025	32.05	32.2	32.2	32.2	32.05	135
November 04, 2025	32.2	32.4	32.4	32.4	32.2	433
November 03, 2025	33.55	33.55	33.55	33.55	33.55	2
October 30, 2025	32.8	32.8	32.8	32.8	32.8	5
October 28, 2025	33.6	33.43	33.43	33.65	33.43	22,464
October 27, 2025	33.25	33.6	33.6	33.7	33.25	65,737
October 24, 2025	33.1	33.05	33.05	33.1	33.05	57,006
October 23, 2025	32.95	32.95	32.95	32.95	32.85	63,930
October 22, 2025	32.95	32.85	32.85	32.95	32.85	15,146
October 21, 2025	32.85	32.85	32.85	32.85	32.85	710
October 20, 2025	32.8	32.7	32.7	32.8	32.65	1,416
October 17, 2025	32.95	32.95	32.95	32.95	32.95	2
October 16, 2025	33.2	33.2	33.2	33.2	33.2	22,000
October 15, 2025	33.2	33.2	33.2	33.2	33.2	23,140
October 13, 2025	32.25	32.25	32.25	32.25	32.25	1
October 10, 2025	32.7	32.6	32.6	32.7	32.3	1,415
October 09, 2025	32.6	32.6	32.6	32.6	32.6	4
October 08, 2025	31.5	31.95	31.95	32.05	31.5	3,253
October 07, 2025	31.75	31.75	31.75	31.75	31.75	11,215
October 06, 2025	31.55	32.15	32.15	32.15	31.55	2,830
October 03, 2025	31.8	31.8	31.8	31.8	31.8	1
October 02, 2025	31	31	31	31	31	2
September 30, 2025	30.5	30.15	30.15	30.5	30.15	8,554
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

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