Arthur J. Gallagher & Co. (BIT:1AJG)
Italy · Delayed Price · Currency is EUR 175.85
+6.45 (3.81%)
Last updated: May 26, 2026, 10:53 AM CET
BIT:1AJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -0.45% | - |
| May 26, 2026 | 177.15 | 177.15 | 177.15 | 175.85 | 175.85 | -4.66% | 5 |
| May 25, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 4.89% | - |
| May 22, 2026 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | -0.93% | - |
| May 21, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 1.20% | - |
| May 20, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -2.31% | - |
| May 19, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | 1.50% | - |
| May 18, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | 4.46% | - |
| May 15, 2026 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | -0.27% | - |
| May 14, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 2.10% | - |
| May 13, 2026 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -3.57% | - |
| May 12, 2026 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | 1.80% | - |
| May 11, 2026 | 169.95 | 169.95 | 169.95 | 169.40 | 169.40 | -0.32% | 2 |
| May 8, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | -0.90% | - |
| May 7, 2026 | 165.45 | 165.45 | 165.40 | 171.50 | 171.50 | -1.21% | 106 |
| May 6, 2026 | 182.15 | 182.15 | 182.15 | 173.60 | 173.60 | -1.70% | 3 |
| May 5, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -1.42% | - |
| May 4, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 3.47% | - |
| Apr 30, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -4.23% | - |
| Apr 29, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -1.44% | - |
| Apr 28, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | -3.09% | - |
| Apr 27, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 1.86% | - |
| Apr 24, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | -1.20% | - |
| Apr 23, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -2.29% | - |
| Apr 22, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.79% | - |
| Apr 21, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.65% | - |
| Apr 20, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -0.87% | - |
| Apr 17, 2026 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | -3.32% | - |
| Apr 16, 2026 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | 4.03% | - |
| Apr 15, 2026 | 186.00 | 186.00 | 186.00 | 188.45 | 188.45 | 0.24% | 4 |
| Apr 14, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.13% | - |
| Apr 13, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | 5.21% | - |
| Apr 10, 2026 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | -4.85% | - |
| Apr 9, 2026 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 1.90% | - |
| Apr 8, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -2.39% | - |
| Apr 7, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | -0.42% | - |
| Apr 2, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 0.42% | - |
| Apr 1, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 0.40% | - |
| Mar 31, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 0.35% | - |
| Mar 30, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | 2.89% | - |
| Mar 27, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -0.68% | - |
| Mar 26, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | -1.11% | - |
| Mar 25, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -1.41% | - |
| Mar 24, 2026 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | 0.89% | - |
| Mar 23, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | 0.38% | - |
| Mar 20, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 2.37% | - |
| Mar 19, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 0.28% | - |
| Mar 18, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -2.35% | - |
| Mar 17, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | 1.01% | - |
| Mar 16, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 1.55% | - |