Italgas S.p.A. (BIT:IG)
Italy · Delayed Price · Currency is EUR 9.35
+0.04 (0.38%)
Nov 14, 2025, 5:35 PM CET
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.32 | 9.35 | 9.23 | 9.35 | 9.35 | 0.43% | 2,941,597 |
| Nov 13, 2025 | 9.32 | 9.38 | 9.30 | 9.31 | 9.31 | 0.11% | 2,017,759 |
| Nov 12, 2025 | 9.35 | 9.40 | 9.24 | 9.30 | 9.30 | -1.06% | 3,545,908 |
| Nov 11, 2025 | 9.38 | 9.44 | 9.35 | 9.40 | 9.40 | 0.32% | 2,107,354 |
| Nov 10, 2025 | 9.23 | 9.37 | 9.20 | 9.37 | 9.37 | 1.08% | 2,778,260 |
| Nov 7, 2025 | 9.31 | 9.38 | 9.23 | 9.27 | 9.27 | -0.11% | 3,129,271 |
| Nov 6, 2025 | 9.35 | 9.40 | 9.26 | 9.28 | 9.28 | - | 3,287,827 |
| Nov 5, 2025 | 9.37 | 9.38 | 9.26 | 9.28 | 9.28 | -0.64% | 3,533,189 |
| Nov 4, 2025 | 9.15 | 9.35 | 9.15 | 9.34 | 9.34 | 0.43% | 2,907,832 |
| Nov 3, 2025 | 9.00 | 9.36 | 8.99 | 9.30 | 9.30 | 2.31% | 4,075,465 |
| Oct 31, 2025 | 9.33 | 9.34 | 9.05 | 9.09 | 9.09 | -1.62% | 4,894,459 |
| Oct 30, 2025 | 8.99 | 9.31 | 8.98 | 9.24 | 9.24 | 4.17% | 5,929,188 |
| Oct 29, 2025 | 8.90 | 8.90 | 8.76 | 8.87 | 8.87 | -0.11% | 3,409,744 |
| Oct 28, 2025 | 8.82 | 8.91 | 8.78 | 8.88 | 8.88 | 1.25% | 2,618,099 |
| Oct 27, 2025 | 8.73 | 8.84 | 8.73 | 8.77 | 8.77 | 0.11% | 2,631,922 |
| Oct 24, 2025 | 8.76 | 8.79 | 8.66 | 8.76 | 8.76 | 0.34% | 2,381,116 |
| Oct 23, 2025 | 8.61 | 8.73 | 8.61 | 8.73 | 8.73 | 0.92% | 2,299,421 |
| Oct 22, 2025 | 8.59 | 8.69 | 8.58 | 8.65 | 8.65 | 0.70% | 3,140,616 |
| Oct 21, 2025 | 8.52 | 8.61 | 8.49 | 8.59 | 8.59 | 1.54% | 3,058,850 |
| Oct 20, 2025 | 8.44 | 8.57 | 8.43 | 8.46 | 8.46 | 0.24% | 3,098,911 |
| Oct 17, 2025 | 8.43 | 8.51 | 8.34 | 8.44 | 8.44 | 0.48% | 2,359,124 |
| Oct 16, 2025 | 8.40 | 8.42 | 8.30 | 8.40 | 8.40 | 0.48% | 3,121,268 |
| Oct 15, 2025 | 8.34 | 8.39 | 8.30 | 8.36 | 8.36 | 0.97% | 3,169,019 |
| Oct 14, 2025 | 8.25 | 8.34 | 8.25 | 8.28 | 8.28 | 0.24% | 2,139,738 |
| Oct 13, 2025 | 8.24 | 8.30 | 8.22 | 8.26 | 8.26 | 0.36% | 1,997,504 |
| Oct 10, 2025 | 8.10 | 8.25 | 8.10 | 8.23 | 8.23 | 1.35% | 3,490,920 |
| Oct 9, 2025 | 8.06 | 8.14 | 8.02 | 8.12 | 8.12 | 1.25% | 2,507,377 |
| Oct 8, 2025 | 7.93 | 8.07 | 7.90 | 8.02 | 8.02 | 1.52% | 3,097,052 |
| Oct 7, 2025 | 7.86 | 7.95 | 7.85 | 7.90 | 7.90 | 0.51% | 2,207,598 |
| Oct 6, 2025 | 7.82 | 7.88 | 7.81 | 7.86 | 7.86 | 0.13% | 1,197,185 |
| Oct 3, 2025 | 7.80 | 7.89 | 7.78 | 7.85 | 7.85 | 0.64% | 2,271,858 |
| Oct 2, 2025 | 7.70 | 7.80 | 7.63 | 7.80 | 7.80 | 0.65% | 2,924,854 |
| Oct 1, 2025 | 7.83 | 7.87 | 7.67 | 7.75 | 7.75 | -1.15% | 2,565,460 |
| Sep 30, 2025 | 7.70 | 7.84 | 7.68 | 7.84 | 7.84 | 1.55% | 2,381,710 |
| Sep 29, 2025 | 7.70 | 7.73 | 7.64 | 7.72 | 7.72 | 0.26% | 934,853 |
| Sep 26, 2025 | 7.69 | 7.73 | 7.65 | 7.70 | 7.70 | 0.79% | 1,376,767 |
| Sep 25, 2025 | 7.63 | 7.70 | 7.60 | 7.64 | 7.64 | -0.39% | 2,321,895 |
| Sep 24, 2025 | 7.75 | 7.77 | 7.64 | 7.67 | 7.67 | -0.26% | 1,899,281 |
| Sep 23, 2025 | 7.71 | 7.76 | 7.66 | 7.69 | 7.69 | 1.72% | 2,800,014 |
| Sep 22, 2025 | 7.59 | 7.64 | 7.54 | 7.56 | 7.56 | - | 1,677,407 |
| Sep 19, 2025 | 7.42 | 7.58 | 7.42 | 7.56 | 7.56 | 1.61% | 9,328,304 |
| Sep 18, 2025 | 7.44 | 7.45 | 7.37 | 7.44 | 7.44 | 0.13% | 2,560,905 |
| Sep 17, 2025 | 7.48 | 7.54 | 7.42 | 7.43 | 7.43 | -1.07% | 2,827,381 |
| Sep 16, 2025 | 7.65 | 7.65 | 7.50 | 7.51 | 7.51 | -1.31% | 2,920,836 |
| Sep 15, 2025 | 7.66 | 7.66 | 7.60 | 7.61 | 7.61 | -0.65% | 2,203,979 |
| Sep 12, 2025 | 7.61 | 7.71 | 7.60 | 7.66 | 7.66 | 0.39% | 1,959,100 |
| Sep 11, 2025 | 7.60 | 7.70 | 7.60 | 7.63 | 7.63 | 0.26% | 1,547,422 |
| Sep 10, 2025 | 7.56 | 7.63 | 7.52 | 7.61 | 7.61 | 0.26% | 1,867,904 |
| Sep 9, 2025 | 7.60 | 7.61 | 7.55 | 7.59 | 7.59 | 0.13% | 1,685,259 |
| Sep 8, 2025 | 7.61 | 7.63 | 7.57 | 7.58 | 7.58 | -0.66% | 1,162,640 |