Italmobiliare S.p.A. (0RP4.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:25AM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 14 |
| 15 Apr 2024 | 33.35 | 34.00 | 33.25 | 33.40 | 33.40 | 6 |
| 12 Apr 2024 | 34.15 | 34.15 | 33.25 | 33.25 | 33.25 | 18 |
| 11 Apr 2024 | 33.40 | 33.40 | 33.15 | 33.15 | 33.15 | 154 |
| 10 Apr 2024 | 33.50 | 33.95 | 33.25 | 33.25 | 33.25 | 7 |
| 09 Apr 2024 | 33.75 | 33.75 | 33.65 | 33.65 | 33.65 | 1 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 35.30 | 35.30 | 34.50 | 34.50 | 34.50 | 3 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 34.00 | 34.00 | 33.95 | 33.95 | 33.95 | 14 |
| 26 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 5 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 5 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 34.15 | 34.15 | 34.00 | 34.00 | 34.00 | 1 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 34.10 | 34.10 | 33.85 | 34.05 | 34.05 | 6 |
| 13 Mar 2024 | 34.05 | 34.05 | 33.80 | 34.00 | 34.00 | 173 |
| 12 Mar 2024 | 33.85 | 33.90 | 33.75 | 33.90 | 33.90 | 11 |
| 11 Mar 2024 | 33.50 | 33.50 | 32.75 | 33.30 | 33.30 | 165 |
| 08 Mar 2024 | 32.00 | 33.90 | 31.40 | 33.80 | 33.80 | 9 |
| 07 Mar 2024 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | 22 |
| 06 Mar 2024 | 30.20 | 30.20 | 29.85 | 29.85 | 29.85 | 2 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2 |
| 01 Mar 2024 | 30.00 | 30.00 | 29.15 | 29.15 | 29.15 | 4 |
| 29 Feb 2024 | 28.40 | 29.15 | 28.40 | 28.85 | 28.85 | 97 |
| 28 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 136 |
| 27 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3 |
| 26 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 182 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 3 |
| 15 Feb 2024 | 27.35 | 27.35 | 26.85 | 26.85 | 26.85 | 1 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 27.85 | 27.85 | 27.75 | 27.75 | 27.75 | 269 |
| 07 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 27.60 | 27.65 | 27.45 | 27.65 | 27.65 | 273 |
| 29 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 26 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 33 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | 1 |
| 19 Jan 2024 | 27.65 | 27.65 | 27.45 | 27.45 | 27.45 | 214 |
| 18 Jan 2024 | 27.60 | 27.60 | 27.55 | 27.55 | 27.55 | 40 |
| 17 Jan 2024 | 27.45 | 27.45 | 27.00 | 27.35 | 27.35 | 94 |
| 16 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 25 |
| 15 Jan 2024 | 28.25 | 28.25 | 28.15 | 28.20 | 28.20 | 241 |
| 12 Jan 2024 | 28.15 | 28.45 | 28.15 | 28.15 | 28.15 | 859 |
| 11 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 158 |
| 10 Jan 2024 | 28.35 | 28.35 | 28.25 | 28.25 | 28.25 | 268 |
| 09 Jan 2024 | 28.80 | 28.85 | 28.40 | 28.85 | 28.85 | 353 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 27.95 | 28.05 | 27.95 | 28.05 | 28.05 | 41 |
| 04 Jan 2024 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | 53 |
| 03 Jan 2024 | 28.45 | 28.45 | 27.85 | 27.90 | 27.90 | 11 |
| 02 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1 |
| 29 Dec 2023 | 28.25 | 28.25 | 27.70 | 27.80 | 27.80 | 773 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 28.10 | 28.10 | 27.65 | 27.65 | 27.65 | 564 |
| 22 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 14 |
| 21 Dec 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 238 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 38 |
| 15 Dec 2023 | 27.65 | 27.70 | 27.65 | 27.70 | 27.70 | 558 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 495 |
| 12 Dec 2023 | 26.60 | 26.85 | 26.60 | 26.80 | 26.80 | 543 |
| 11 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 495 |
| 08 Dec 2023 | 26.10 | 26.10 | 26.05 | 26.05 | 26.05 | 91 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 26.00 | 26.10 | 26.00 | 26.00 | 26.00 | 824 |
| 05 Dec 2023 | 25.95 | 25.95 | 25.85 | 25.85 | 25.85 | 549 |
| 04 Dec 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 15 |
| 01 Dec 2023 | 25.50 | 25.75 | 25.50 | 25.65 | 25.65 | 196 |
| 30 Nov 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 482 |
| 29 Nov 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 49 |
| 28 Nov 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 27 |
| 27 Nov 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 355 |
| 24 Nov 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 31 |
| 23 Nov 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 52 |
| 22 Nov 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.