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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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