Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Italmobiliare O (0RP4) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Dec 2025 (Thu) 27.18649 27.18649 27.18649 27.18649 0
17th Dec 2025 (Wed) 27.18649 27.18649 27.18649 27.18649 1
16th Dec 2025 (Tue) 27.18649 27.18649 27.18649 27.18649 0
15th Dec 2025 (Mon) 27.18649 27.18649 27.18649 27.18649 4,700
12th Dec 2025 (Fri) 27.01206 27.01206 27.01206 27.01206 8,664
11th Dec 2025 (Thu) 26.79691 26.79691 26.79691 26.79691 5,114
10th Dec 2025 (Wed) 26.90005 26.90005 26.90005 26.90005 2,014
9th Dec 2025 (Tue) 27.022 27.022 27.022 27.022 14,612
8th Dec 2025 (Mon) 27.05242 27.05242 27.05242 27.05242 10,080
5th Dec 2025 (Fri) 27.19568 27.19568 27.19568 27.19568 10,000
4th Dec 2025 (Thu) 27.36441 27.36441 27.36441 27.36441 4,006
3rd Dec 2025 (Wed) 27.62014 27.62014 27.62014 27.62014 10,000
2nd Dec 2025 (Tue) 27.47545 27.47545 27.47545 27.47545 4,357
1st Dec 2025 (Mon) 28.22322 28.22322 28.22322 28.22322 20,223
28th Nov 2025 (Fri) 28.15 28.15 28.15 28.15 193
27th Nov 2025 (Thu) 28.05 28.05 28.05 28.05 1
26th Nov 2025 (Wed) 28.30 28.30 28.30 28.30 0
25th Nov 2025 (Tue) 28.30 28.30 28.30 28.30 220
24th Nov 2025 (Mon) 28.525 28.525 28.525 28.525 1,056
21st Nov 2025 (Fri) 26.975 26.975 26.975 26.975 32
20th Nov 2025 (Thu) 27.40 27.40 27.40 27.40 2
19th Nov 2025 (Wed) 27.40 27.40 27.40 27.40 47
18th Nov 2025 (Tue) 27.40 27.40 27.40 27.40 32
17th Nov 2025 (Mon) 28.10 28.10 28.10 28.10 300
14th Nov 2025 (Fri) 28.10 28.10 28.10 28.10 417
13th Nov 2025 (Thu) 28.50 28.50 28.50 28.50 359
12th Nov 2025 (Wed) 31.40 31.40 31.40 31.40 935
11th Nov 2025 (Tue) 31.40 31.40 31.40 31.40 417
10th Nov 2025 (Mon) 31.40 31.40 31.40 31.40 0
7th Nov 2025 (Fri) 31.40 31.40 31.40 31.40 582
6th Nov 2025 (Thu) 32.1569 32.1569 32.1569 32.1569 2,186
5th Nov 2025 (Wed) 33.36056 33.36056 33.36056 33.36056 90
4th Nov 2025 (Tue) 33.36056 33.36056 33.36056 33.36056 415
3rd Nov 2025 (Mon) 33.36056 33.36056 33.36056 33.36056 0
31st Oct 2025 (Fri) 33.36056 33.36056 33.36056 33.36056 0
30th Oct 2025 (Thu) 33.36056 33.36056 33.36056 33.36056 2
29th Oct 2025 (Wed) 33.36056 33.36056 33.36056 33.36056 763
28th Oct 2025 (Tue) 33.42895 33.42895 33.42895 33.42895 22,464
27th Oct 2025 (Mon) 33.53044 33.53044 33.53044 33.53044 65,736
24th Oct 2025 (Fri) 33.1115 33.1115 33.1115 33.1115 57,005
23rd Oct 2025 (Thu) 33.06191 33.06191 33.06191 33.06191 63,928
22nd Oct 2025 (Wed) 33.06328 33.06328 33.06328 33.06328 15,145
21st Oct 2025 (Tue) 32.92812 32.92812 32.92812 32.92812 709
20th Oct 2025 (Mon) 32.6973 32.6973 32.6973 32.6973 1,416
FTSE 100 Latest
Value9,837.77
Change63.45