Arthur J. Gallagher & Co. (BIT:1AJG)
Italy · Delayed Price · Currency is EUR 202.70
+1.80 (0.90%)
At close: Sep 25, 2026
BIT:1AJG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 201.50 | 201.50 | 201.50 | 202.70 | 202.70 | 0.90% | 1 |
| Sep 24, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | 0.25% | - |
| Sep 23, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | 0.63% | - |
| Sep 22, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | -4.48% | - |
| Sep 21, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -1.09% | - |
| Sep 18, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - | - |
| Sep 17, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -0.33% | - |
| Sep 16, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -3.60% | - |
| Sep 15, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | 1.20% | - |
| Sep 14, 2026 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 4.38% | - |
| Sep 11, 2026 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | -1.28% | - |
| Sep 10, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | -1.31% | - |
| Sep 9, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -1.84% | - |
| Sep 8, 2026 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | -8.70% | - |
| Sep 7, 2026 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | 4.43% | - |
| Sep 4, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 227.80 | -0.74% | - |
| Sep 3, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 229.49 | 1.32% | - |
| Sep 2, 2026 | 227.10 | 227.10 | 227.10 | 227.10 | 226.50 | -0.18% | - |
| Sep 1, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 226.90 | 0.57% | - |
| Aug 31, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 225.60 | -1.95% | - |
| Aug 28, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 230.09 | 2.40% | - |
| Aug 27, 2026 | 225.30 | 225.30 | 225.30 | 225.30 | 224.71 | -2.21% | - |
| Aug 26, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 229.79 | -0.60% | - |
| Aug 25, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.19 | 0.09% | - |
| Aug 24, 2026 | 226.30 | 226.30 | 226.30 | 231.60 | 230.99 | 2.89% | 1 |
| Aug 21, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 224.51 | 0.81% | - |
| Aug 20, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 222.71 | 1.73% | - |
| Aug 19, 2026 | 204.90 | 204.90 | 204.90 | 219.50 | 218.92 | 0.55% | 40 |
| Aug 18, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 217.72 | 1.63% | - |
| Aug 17, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.23 | -1.29% | - |
| Aug 14, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 217.03 | -0.14% | - |
| Aug 13, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 217.33 | -1.40% | - |
| Aug 12, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 220.42 | 0.87% | - |
| Aug 11, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 218.52 | 1.29% | - |
| Aug 10, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 215.73 | 0.05% | - |
| Aug 7, 2026 | 214.80 | 214.80 | 214.80 | 216.20 | 215.63 | 0.05% | 2 |
| Aug 6, 2026 | 220.00 | 220.00 | 220.00 | 216.10 | 215.53 | 0.19% | 23 |
| Aug 5, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.13 | 1.94% | - |
| Aug 4, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 211.04 | -2.13% | - |
| Aug 3, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 215.63 | -1.82% | - |
| Jul 31, 2026 | 222.80 | 222.80 | 222.80 | 220.20 | 219.62 | -1.30% | 20 |
| Jul 30, 2026 | 239.80 | 239.80 | 239.80 | 223.10 | 222.51 | -5.55% | 20 |
| Jul 29, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 235.58 | 2.30% | - |
| Jul 28, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.29 | 3.40% | - |
| Jul 27, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 222.71 | 3.09% | - |
| Jul 24, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.03 | 1.55% | - |
| Jul 23, 2026 | 213.30 | 213.30 | 213.30 | 213.30 | 212.74 | 0.23% | - |
| Jul 22, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.24 | -2.30% | - |
| Jul 21, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.23 | -2.02% | - |
| Jul 20, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 221.71 | -0.40% | - |