Milan - Delayed Quote
EUR
Italmobiliare S.p.A. (ITM.MI)
24.80
+0.15
(+0.61%)
As of 10:03:09 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
24.70
24.80
24.65
24.70
24.70
1,173
Oct 30, 2026
25.20
25.20
24.65
24.65
24.65
6,989
Oct 29, 2026
24.90
25.35
24.75
25.15
25.15
24,116
Oct 28, 2026
24.75
25.10
24.60
24.85
24.85
9,016
Oct 27, 2026
25.00
25.00
24.60
24.70
24.70
7,828
Oct 26, 2026
24.55
24.90
24.50
24.65
24.65
7,522
Oct 23, 2026
24.40
24.55
24.40
24.55
24.55
23,110
Oct 22, 2026
24.70
24.70
24.40
24.40
24.40
12,478
Oct 21, 2026
24.75
24.95
24.55
24.85
24.85
7,116
Oct 20, 2026
24.85
24.85
24.45
24.70
24.70
3,977
Oct 19, 2026
24.60
24.80
24.50
24.75
24.75
15,721
Oct 16, 2026
24.70
24.80
24.50
24.65
24.65
8,756
Oct 15, 2026
24.80
25.00
24.45
24.60
24.60
48,444
Oct 14, 2026
24.35
24.70
24.35
24.55
24.55
17,494
Oct 13, 2026
24.80
24.80
24.35
24.35
24.35
8,020
Oct 12, 2026
24.60
24.80
24.50
24.55
24.55
15,309
Oct 9, 2026
24.95
25.20
24.60
24.60
24.60
16,994
Oct 8, 2026
25.35
25.35
24.85
24.95
24.95
14,715
Oct 7, 2026
25.05
25.60
24.95
25.05
25.05
17,711
Oct 6, 2026
24.90
25.35
24.90
25.20
25.20
8,877
Oct 5, 2026
25.55
25.55
24.80
24.95
24.95
11,618
Oct 2, 2026
25.10
25.35
25.05
25.05
25.05
11,033
Oct 1, 2026
25.40
25.40
24.95
25.00
25.00
14,167
Sep 30, 2026
25.50
26.00
25.25
25.45
25.45
39,612
Sep 29, 2026
25.30
25.65
25.20
25.45
25.45
7,611
Sep 28, 2026
25.45
25.55
25.20
25.20
25.20
6,724
Sep 25, 2026
25.10
25.45
25.10
25.45
25.45
11,065
Sep 24, 2026
25.40
25.40
25.00
25.00
25.00
11,830
Sep 23, 2026
25.65
25.65
25.00
25.50
25.50
18,195
Sep 22, 2026
25.55
25.90
25.35
25.55
25.55
13,331
Sep 21, 2026
25.85
25.90
25.40
25.60
25.60
11,436
Sep 18, 2026
25.80
25.95
25.45
25.75
25.75
47,218
Sep 17, 2026
25.40
25.95
25.40
25.90
25.90
17,400
Sep 16, 2026
25.25
25.70
25.25
25.70
25.70
15,885
Sep 15, 2026
25.20
25.35
24.80
25.35
25.35
12,922
Sep 14, 2026
25.20
25.35
24.95
25.15
25.15
23,251
Sep 11, 2026
25.10
25.45
24.95
25.35
25.35
14,311
Sep 10, 2026
25.10
25.35
24.85
25.10
25.10
13,287
Sep 9, 2026
25.50
25.50
24.80
25.00
25.00
25,736
Sep 8, 2026
25.70
25.95
25.50
25.50
25.50
12,315
Sep 7, 2026
25.70
25.90
25.55
25.70
25.70
4,772
Sep 4, 2026
25.80
25.95
25.55
25.55
25.55
10,741
Sep 3, 2026
25.70
25.85
25.55
25.75
25.75
9,989
Sep 2, 2026
25.50
25.65
25.40
25.65
25.65
15,119
Sep 1, 2026
26.00
26.00
25.35
25.50
25.50
28,148
Aug 31, 2026
26.00
26.00
25.80
26.00
26.00
9,755
Aug 28, 2026
26.10
26.15
25.85
25.90
25.90
10,490
Aug 27, 2026
26.30
26.30
26.00
26.00
26.00
10,839
Aug 26, 2026
26.30
26.30
26.00
26.25
26.25
17,115
Aug 25, 2026
26.30
26.30
26.10
26.20
26.20
25,893
Aug 24, 2026
26.05
26.40
25.90
26.20
26.20
16,310
Aug 21, 2026
26.05
26.05
25.80
25.95
25.95
10,366
Aug 20, 2026
25.90
25.90
25.70
25.85
25.85
8,192
Aug 19, 2026
25.80
26.05
25.65
26.00
26.00
14,440
Aug 18, 2026
26.15
26.20
25.80
26.00
26.00
11,462
Aug 17, 2026
26.20
26.40
26.00
26.25
26.25
19,469
Aug 14, 2026
26.00
26.35
25.95
26.25
26.25
20,683
Aug 13, 2026
26.10
26.40
25.75
25.80
25.80
33,841
Aug 12, 2026
26.20
26.20
26.00
26.20
26.20
25,558
Aug 11, 2026
25.85
26.15
25.70
26.10
26.10
26,892
Aug 10, 2026
26.10
26.10
25.65
25.85
25.85
35,117
Aug 7, 2026
26.40
26.40
25.85
25.85
25.85
29,512
Aug 6, 2026
26.00
26.50
25.90
26.25
26.25
41,405
Aug 5, 2026
26.35
26.45
25.90
26.05
26.05
46,060
Aug 4, 2026
26.80
26.80
25.80
26.20
26.20
107,407
Aug 3, 2026
27.10
27.75
26.35
26.75
26.75
93,429
Jul 31, 2026
27.25
27.95
26.20
26.20
26.20
102,845
Jul 30, 2026
28.40
28.40
26.55
28.10
28.10
103,655
Jul 29, 2026
29.55
29.55
28.60
28.65
28.65
13,122
Jul 28, 2026
29.35
29.45
29.05
29.45
29.45
10,348
Jul 27, 2026
29.40
29.60
29.10
29.15
29.15
9,794
Jul 24, 2026
29.45
29.80
29.15
29.45
29.45
8,981
Jul 23, 2026
29.20
29.80
29.20
29.35
29.35
8,403
Jul 22, 2026
29.30
29.65
29.00
29.60
29.60
8,401
Jul 21, 2026
29.60
29.60
28.90
29.25
29.25
7,010
Jul 20, 2026
29.45
29.70
29.20
29.30
29.30
8,933
Jul 17, 2026
29.55
29.60
29.25
29.55
29.55
5,863
Jul 16, 2026
29.35
29.70
29.10
29.70
29.70
13,736
Jul 15, 2026
29.25
29.65
29.10
29.65
29.65
10,221
Jul 14, 2026
29.35
29.70
29.20
29.70
29.70
12,495
Jul 13, 2026
28.80
29.65
28.80
29.65
29.65
11,671
Jul 10, 2026
28.55
29.05
28.55
29.05
29.05
11,186
Jul 9, 2026
28.90
28.90
28.40
28.45
28.45
9,177
Jul 8, 2026
29.30
29.30
28.60
28.70
28.70
11,124
Jul 7, 2026
29.75
29.95
29.25
29.70
29.70
15,766
Jul 6, 2026
29.05
29.60
29.00
29.60
29.60
11,255
Jul 3, 2026
28.35
29.15
28.35
28.95
28.95
9,900
Jul 2, 2026
28.50
28.70
28.15
28.40
28.40
10,711
Jul 1, 2026
28.00
28.45
27.85
27.85
27.85
8,816
Jun 30, 2026
27.65
28.40
27.65
27.95
27.95
10,994
Jun 29, 2026
28.30
28.30
27.65
27.75
27.75
17,528
Jun 26, 2026
28.20
28.30
27.85
27.90
27.90
7,390
Jun 25, 2026
28.20
28.65
28.20
28.60
28.60
9,595
Jun 24, 2026
28.35
28.45
28.05
28.10
28.10
13,146
Jun 23, 2026
28.60
28.70
28.30
28.55
28.55
13,047
Jun 22, 2026
29.00
29.40
28.45
28.95
28.95
49,981
Jun 19, 2026
29.60
29.60
28.95
28.95
28.95
40,289
Jun 18, 2026
29.40
30.00
29.20
29.60
29.60
29,118
Jun 17, 2026
30.20
30.30
29.20
29.40
29.40
54,052
Jun 16, 2026
29.65
30.30
29.65
29.90
29.90
38,370
Jun 15, 2026
29.30
30.30
29.30
30.20
30.20
66,744
Jun 12, 2026
28.60
29.30
28.60
29.25
29.25
38,266
Jun 11, 2026
28.70
29.00
28.15
28.55
28.55
64,285
Jun 10, 2026
28.30
28.80
28.15
28.80
28.80
26,713
Jun 9, 2026
27.60
28.35
27.60
28.25
28.25
38,192
Jun 8, 2026
27.50
27.70
27.25
27.55
27.55
6,680
Jun 5, 2026
27.50
27.95
27.45
27.50
27.50
6,983
Jun 4, 2026
27.60
27.80
27.45
27.50
27.50
12,861
Jun 3, 2026
28.00
28.00
27.30
27.30
27.30
10,766
Jun 2, 2026
28.30
28.35
27.45
27.80
27.80
13,139
Jun 1, 2026
28.75
28.75
27.90
27.95
27.95
10,659
May 29, 2026
28.55
28.85
28.05
28.45
28.45
93,958
May 28, 2026
28.50
28.80
28.50
28.50
28.50
17,982
May 27, 2026
28.85
29.15
28.50
28.50
28.50
12,634
May 26, 2026
29.10
29.55
28.90
28.95
28.95
12,053
May 25, 2026
29.20
29.65
29.20
29.30
29.30
9,310
May 22, 2026
29.60
29.65
28.95
29.00
29.00
16,932
May 21, 2026
29.20
29.75
29.00
29.30
29.30
16,647
May 20, 2026
28.60
29.20
28.35
29.10
29.10
19,511
May 19, 2026
27.95
28.60
27.80
28.60
28.60
12,599
May 18, 2026
27.90
28.00
27.35
27.90
27.90
8,295
May 15, 2026
27.40
28.05
27.40
27.90
27.90
8,518
May 14, 2026
28.20
28.20
27.40
27.65
27.65
14,683
May 13, 2026
28.35
28.60
27.70
27.75
27.75
26,519
May 12, 2026
28.80
28.80
28.00
28.35
28.35
9,489
May 11, 2026
28.55
28.85
28.50
28.85
28.85
10,263
May 8, 2026
28.50
29.00
28.50
28.55
28.55
12,539
May 7, 2026
29.00
29.00
28.50
28.50
28.50
32,912
May 6, 2026
28.35
28.85
28.25
28.60
28.60
19,410
May 5, 2026
27.70
28.25
27.70
28.15
28.15
19,604
May 4, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
28.50
28.50
27.55
27.55
27.55
16,622
Apr 30, 2026
28.80
29.25
28.80
29.10
28.00
14,656
Apr 29, 2026
28.95
29.30
28.90
29.25
28.14
19,207
Apr 28, 2026
29.20
29.35
29.00
29.30
28.19
16,563
Apr 27, 2026
29.30
29.30
28.95
29.00
27.90
7,765
Apr 24, 2026
29.40
29.40
28.80
28.95
27.86
13,751
Apr 23, 2026
29.00
29.35
29.00
29.20
28.10
14,945
Apr 22, 2026
29.60
29.70
29.00
29.00
27.90
14,505
Apr 21, 2026
30.00
30.00
29.30
29.55
28.43
24,810
Apr 20, 2026
29.85
30.15
29.30
29.75
28.63
23,589
Apr 17, 2026
29.60
30.10
29.35
30.00
28.87
28,387
Apr 16, 2026
28.90
29.60
28.90
29.30
28.19
40,815
Apr 15, 2026
29.10
29.20
28.95
29.20
28.10
12,766
Apr 14, 2026
28.90
29.10
28.75
28.95
27.86
16,658
Apr 13, 2026
28.45
28.80
28.25
28.70
27.62
22,028
Apr 10, 2026
28.60
28.90
28.55
28.55
27.47
12,583
Apr 9, 2026
28.50
28.70
28.40
28.60
27.52
14,881
Apr 8, 2026
28.00
28.65
28.00
28.50
27.42
67,860
Apr 7, 2026
26.95
27.75
26.95
27.30
26.27
30,060
Apr 2, 2026
27.25
27.25
26.75
26.80
25.79
15,648
Apr 1, 2026
26.75
27.40
26.55
27.40
26.36
25,729
Mar 31, 2026
26.75
26.75
26.35
26.35
25.35
22,393
Mar 30, 2026
26.50
26.55
26.00
26.40
25.40
16,810
Mar 27, 2026
26.55
26.80
26.35
26.50
25.50
25,521
Mar 26, 2026
26.50
26.85
26.15
26.55
25.55
46,638
Mar 25, 2026
26.00
26.45
25.80
26.35
25.35
24,338
Mar 24, 2026
25.40
25.80
25.35
25.65
24.68
37,462
Mar 23, 2026
24.70
26.10
24.55
25.60
24.63
48,089
Mar 20, 2026
24.70
25.40
24.65
25.00
24.05
38,991
Mar 19, 2026
25.05
25.15
24.70
24.80
23.86
31,980
Mar 18, 2026
25.45
26.00
25.30
25.75
24.78
26,755
Mar 17, 2026
25.20
25.35
24.80
25.20
24.25
28,111
Mar 16, 2026
25.30
25.45
24.85
25.00
24.05
43,603
Mar 13, 2026
26.25
26.25
25.05
25.25
24.30
27,126
Mar 12, 2026
25.45
25.65
25.05
25.55
24.58
54,022
Mar 11, 2026
25.80
25.80
25.25
25.30
24.34
34,968
Mar 10, 2026
25.85
26.00
25.40
25.85
24.87
52,737
Mar 9, 2026
24.90
25.25
24.35
25.25
24.30
61,336
Mar 6, 2026
27.30
27.30
24.95
25.15
24.20
150,696
Mar 5, 2026
27.35
27.35
26.55
26.55
25.55
18,179
Mar 4, 2026
26.80
27.50
26.80
27.40
26.36
15,605
Mar 3, 2026
27.60
27.75
26.85
26.85
25.84
27,625
Mar 2, 2026
28.00
28.30
27.65
27.95
26.89
22,141
Feb 27, 2026
28.50
28.70
28.35
28.70
27.62
22,608
Feb 26, 2026
28.50
28.55
28.00
28.50
27.42
14,751
Feb 25, 2026
27.75
28.40
27.75
28.40
27.33
10,519
Feb 24, 2026
27.65
28.10
27.55
27.85
26.80
29,368
Feb 23, 2026
28.00
28.00
27.45
27.60
26.56
53,385
Feb 20, 2026
28.30
28.30
27.75
28.15
27.09
33,822
Feb 19, 2026
28.45
28.45
27.90
28.15
27.09
18,311
Feb 18, 2026
27.50
28.65
27.45
28.50
27.42
37,503
Feb 17, 2026
28.00
28.20
27.50
27.75
26.70
29,196
Feb 16, 2026
27.70
28.40
27.70
28.30
27.23
31,598
Feb 13, 2026
28.10
28.15
27.70
27.70
26.65
34,459
Feb 12, 2026
28.15
28.30
27.95
28.00
26.94
27,574
Feb 11, 2026
28.55
28.70
27.65
28.10
27.04
54,180
Feb 10, 2026
28.40
28.60
28.10
28.35
27.28
28,578
Feb 9, 2026
28.45
28.70
28.30
28.45
27.37
33,646
Feb 6, 2026
28.75
28.80
28.45
28.50
27.42
26,581
Feb 5, 2026
28.75
29.10
28.60
28.85
27.76
25,692
Feb 4, 2026
28.90
28.95
28.60
28.75
27.66
22,791
Feb 3, 2026
28.80
28.85
28.45
28.70
27.62
14,476
Feb 2, 2026
27.85
28.85
27.55
28.80
27.71
20,443
Jan 30, 2026
28.20
28.60
27.80
27.85
26.80
28,055
Jan 29, 2026
28.70
28.70
28.15
28.15
27.09
11,719
Jan 28, 2026
28.60
28.60
28.20
28.45
27.37
19,114
Jan 27, 2026
28.20
28.60
28.10
28.60
27.52
10,454
Jan 26, 2026
28.60
28.80
27.70
28.10
27.04
43,333
Jan 23, 2026
29.10
29.20
28.85
28.85
27.76
11,095
Jan 22, 2026
28.95
29.35
28.95
29.10
28.00
17,804
Jan 21, 2026
28.50
28.80
28.25
28.80
27.71
12,190
Jan 20, 2026
28.80
28.80
28.10
28.50
27.42
24,773
Jan 19, 2026
29.20
29.35
28.80
28.80
27.71
22,524
Jan 16, 2026
29.85
29.85
29.40
29.60
28.48
18,034
Jan 15, 2026
29.20
29.80
29.20
29.80
28.67
14,877
Jan 14, 2026
29.55
29.60
29.20
29.60
28.48
18,050
Jan 13, 2026
29.90
29.90
29.30
29.45
28.34
21,606
Jan 12, 2026
29.50
29.80
29.30
29.70
28.58
19,120
Jan 9, 2026
29.35
29.75
29.25
29.75
28.63
26,208
Jan 8, 2026
29.65
29.75
29.25
29.40
28.29
18,109
Jan 7, 2026
29.50
29.70
29.10
29.65
28.53
29,841
Jan 6, 2026
29.10
29.55
28.80
29.55
28.43
25,696
Jan 5, 2026
29.10
29.20
28.65
29.05
27.95
45,739
Jan 2, 2026
28.00
28.85
27.95
28.35
27.28
65,643
Dec 30, 2025
27.45
27.50
27.25
27.35
26.32
12,840
Dec 29, 2025
27.90
27.95
27.50
27.55
26.51
15,038
Dec 23, 2025
27.60
27.80
27.55
27.65
26.60
21,559
Dec 22, 2025
27.70
27.75
27.40
27.55
26.51
13,776
Dec 19, 2025
27.55
27.85
27.40
27.85
26.80
51,271
Dec 18, 2025
27.35
27.75
27.20
27.75
26.70
19,126
Dec 17, 2025
27.35
27.40
27.10
27.20
26.17
12,032
Dec 16, 2025
27.35
27.35
27.10
27.25
26.22
15,016
Dec 15, 2025
27.25
27.35
27.00
27.25
26.22
30,506
Dec 12, 2025
26.85
27.25
26.85
27.15
26.12
36,925
Dec 11, 2025
26.85
26.85
26.40
26.75
25.74
27,058
Dec 10, 2025
26.85
26.95
26.50
26.85
25.84
42,013
Dec 9, 2025
27.15
27.20
26.85
27.00
25.98
43,418
Dec 8, 2025
27.50
27.55
26.90
27.15
26.12
30,879
Dec 5, 2025
27.25
27.65
27.15
27.40
26.36
30,298
Dec 4, 2025
27.75
27.75
27.25
27.25
26.22
19,051
Dec 3, 2025
27.50
27.70
27.40
27.65
26.60
25,281
Dec 2, 2025
28.15
28.15
27.35
27.50
26.46
35,342
Dec 1, 2025
28.20
28.40
28.00
28.05
26.99
26,522
Nov 28, 2025
28.40
28.40
28.05
28.15
27.09
11,009
Nov 27, 2025
28.30
28.30
27.95
28.20
27.13
13,741
Nov 26, 2025
28.40
28.45
27.90
28.25
27.18
16,003
Nov 25, 2025
28.10
28.30
27.20
28.15
27.09
30,032
Nov 24, 2025
27.70
28.90
27.50
27.65
26.60
486,711
Nov 21, 2025
26.50
27.65
26.50
27.50
26.46
43,411
Nov 20, 2025
27.20
27.40
26.90
26.90
25.88
28,291
Nov 19, 2025
27.35
27.40
27.00
27.00
25.98
29,951
Nov 18, 2025
27.80
27.80
27.15
27.40
26.36
27,610
Nov 17, 2025
28.00
28.35
27.70
27.90
26.85
26,183
Nov 14, 2025
29.10
29.10
27.75
28.00
26.94
31,697
Nov 13, 2025
29.45
29.45
28.50
28.50
27.42
47,579
Nov 12, 2025
30.55
31.00
29.05
29.25
28.14
111,007
Nov 11, 2025
32.35
32.40
30.95
30.95
29.78
41,446
Nov 10, 2025
32.00
32.60
31.90
31.90
30.69
21,439
Nov 7, 2025
32.05
32.45
31.35
31.40
30.21
20,451
Nov 6, 2025
32.30
32.60
31.90
32.15
30.93
32,494
Nov 5, 2025
32.10
32.35
31.75
32.15
30.93
25,887
Nov 4, 2025
32.05
32.55
32.05
32.45
31.22
64,196
Nov 3, 2025
32.90
32.90
32.05
32.30
31.08
30,218
