Arthur J. Gallagher & Co. (BIT:1AJG)
Italy · Delayed Price · Currency is EUR 228.40
-1.70 (-0.74%)
At close: Sep 4, 2026
BIT:1AJG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -0.74% | - |
| Sep 3, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | 1.32% | - |
| Sep 2, 2026 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | -0.18% | - |
| Sep 1, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 0.57% | - |
| Aug 31, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -1.95% | - |
| Aug 28, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | 2.40% | - |
| Aug 27, 2026 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | -2.21% | - |
| Aug 26, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | -0.60% | - |
| Aug 25, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | 0.09% | - |
| Aug 24, 2026 | 226.30 | 226.30 | 226.30 | 231.60 | 231.60 | 2.89% | 1 |
| Aug 21, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 0.81% | - |
| Aug 20, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 1.73% | - |
| Aug 19, 2026 | 204.90 | 204.90 | 204.90 | 219.50 | 219.50 | 0.55% | 40 |
| Aug 18, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | 1.63% | - |
| Aug 17, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -1.29% | - |
| Aug 14, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -0.14% | - |
| Aug 13, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | -1.40% | - |
| Aug 12, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.87% | - |
| Aug 11, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 1.29% | - |
| Aug 10, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | 0.05% | - |
| Aug 7, 2026 | 214.80 | 214.80 | 214.80 | 216.20 | 216.20 | 0.05% | 2 |
| Aug 6, 2026 | 220.00 | 220.00 | 220.00 | 216.10 | 216.10 | 0.19% | 23 |
| Aug 5, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 1.94% | - |
| Aug 4, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -2.13% | - |
| Aug 3, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | -1.82% | - |
| Jul 31, 2026 | 222.80 | 222.80 | 222.80 | 220.20 | 220.20 | -1.30% | 20 |
| Jul 30, 2026 | 239.80 | 239.80 | 239.80 | 223.10 | 223.10 | -5.55% | 20 |
| Jul 29, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | 2.30% | - |
| Jul 28, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | 3.40% | - |
| Jul 27, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 3.09% | - |
| Jul 24, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 1.55% | - |
| Jul 23, 2026 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | 0.23% | - |
| Jul 22, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -2.30% | - |
| Jul 21, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -2.02% | - |
| Jul 20, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | -0.40% | - |
| Jul 17, 2026 | 224.00 | 224.00 | 224.00 | 223.20 | 223.20 | 0.27% | 94 |
| Jul 16, 2026 | 221.70 | 221.70 | 221.70 | 222.60 | 222.60 | 1.37% | 41 |
| Jul 15, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -2.31% | - |
| Jul 14, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -0.13% | - |
| Jul 13, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 1.67% | - |
| Jul 10, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -0.18% | - |
| Jul 9, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -0.98% | - |
| Jul 8, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.45% | - |
| Jul 7, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 2.20% | - |
| Jul 6, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -2.63% | - |
| Jul 3, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | 3.22% | - |
| Jul 2, 2026 | 210.60 | 210.60 | 210.60 | 217.10 | 217.10 | 3.09% | 9 |
| Jul 1, 2026 | 198.40 | 198.40 | 198.40 | 210.60 | 210.60 | 5.67% | 3 |
| Jun 30, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | 0.91% | - |
| Jun 29, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - | - |