Italgas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.10	10.12	9.89	9.93	-	-2.31%	1,089,403
Mar 18, 2026	10.47	10.47	10.15	10.16	10.16	-2.68%	3,146,492
Mar 17, 2026	10.30	10.45	10.27	10.44	10.44	1.26%	3,845,504
Mar 16, 2026	10.10	10.36	10.10	10.31	10.31	1.08%	3,694,853
Mar 13, 2026	10.18	10.31	10.01	10.20	10.20	0.49%	2,904,649
Mar 12, 2026	10.18	10.26	10.05	10.15	10.15	-0.98%	4,663,970
Mar 11, 2026	10.39	10.42	10.24	10.25	10.25	-1.16%	2,775,253
Mar 10, 2026	10.42	10.54	10.30	10.37	10.37	0.19%	4,139,870
Mar 9, 2026	10.20	10.35	10.04	10.35	10.35	-0.67%	3,723,409
Mar 6, 2026	10.50	10.55	10.21	10.42	10.42	-1.42%	4,248,740
Mar 5, 2026	10.57	10.68	10.42	10.57	10.57	0.76%	3,588,460
Mar 4, 2026	10.40	10.51	10.22	10.49	10.49	0.77%	5,760,584
Mar 3, 2026	11.11	11.11	10.30	10.41	10.41	-6.30%	5,702,344
Mar 2, 2026	11.13	11.19	10.92	11.11	11.11	1.55%	4,070,195
Feb 27, 2026	11.10	11.29	10.94	10.94	10.94	-1.44%	59,217,080
Feb 26, 2026	11.22	11.30	11.07	11.10	11.10	-0.72%	2,992,076
Feb 25, 2026	11.13	11.24	11.09	11.18	11.18	0.54%	2,357,846
Feb 24, 2026	11.06	11.21	11.03	11.12	11.12	1.09%	3,402,049
Feb 23, 2026	11.00	11.04	10.91	11.00	11.00	0.46%	2,239,067
Feb 20, 2026	10.82	10.98	10.70	10.95	10.95	1.58%	3,558,608
Feb 19, 2026	10.77	10.86	10.57	10.78	10.78	-1.37%	3,759,886
Feb 18, 2026	11.06	11.17	10.90	10.93	10.93	-0.82%	3,456,970
Feb 17, 2026	10.90	11.15	10.87	11.02	11.02	1.66%	3,328,980
Feb 16, 2026	10.86	10.94	10.79	10.84	10.84	-0.18%	2,674,174
Feb 13, 2026	10.68	10.91	10.63	10.86	10.86	1.02%	3,267,980
Feb 12, 2026	10.81	10.83	10.53	10.75	10.75	-0.46%	4,916,361
Feb 11, 2026	10.48	10.87	10.48	10.80	10.80	3.55%	6,060,351
Feb 10, 2026	10.41	10.50	10.34	10.43	10.43	-0.48%	3,131,481
Feb 9, 2026	10.36	10.52	10.35	10.48	10.48	0.87%	2,913,979
Feb 6, 2026	10.30	10.45	10.24	10.39	10.39	1.37%	2,967,947
Feb 5, 2026	10.15	10.31	10.11	10.25	10.25	0.39%	2,491,852
Feb 4, 2026	10.13	10.35	10.10	10.21	10.21	0.99%	3,120,873
Feb 3, 2026	10.12	10.14	10.02	10.11	10.11	0.70%	2,803,397
Feb 2, 2026	10.09	10.16	9.97	10.04	10.04	-0.69%	2,131,005
Jan 30, 2026	10.08	10.18	10.05	10.11	10.11	0.50%	1,671,429
Jan 29, 2026	10.12	10.15	10.01	10.06	10.06	-0.49%	2,502,610
Jan 28, 2026	10.02	10.14	9.98	10.11	10.11	0.40%	2,260,457
Jan 27, 2026	9.94	10.08	9.94	10.07	10.07	1.10%	1,912,323
Jan 26, 2026	9.91	10.00	9.87	9.96	9.96	0.96%	1,358,496
Jan 23, 2026	9.97	9.97	9.85	9.87	9.87	-1.20%	2,322,473
Jan 22, 2026	9.96	10.04	9.90	9.99	9.99	0.40%	2,158,444
Jan 21, 2026	10.02	10.07	9.94	9.95	9.95	-1.04%	2,445,134
Jan 20, 2026	10.08	10.17	9.93	10.05	10.05	-0.79%	2,822,520
Jan 19, 2026	10.01	10.16	10.00	10.13	10.13	-0.39%	2,938,959
Jan 16, 2026	10.17	10.25	10.14	10.17	10.17	-	2,942,065
Jan 15, 2026	10.04	10.18	10.00	10.17	10.17	1.60%	2,681,667
Jan 14, 2026	9.99	10.11	9.93	10.01	10.01	1.01%	3,324,895
Jan 13, 2026	10.03	10.07	9.89	9.91	9.91	-1.49%	4,916,127
Jan 12, 2026	10.20	10.23	10.01	10.06	10.06	-2.52%	5,083,619
Jan 9, 2026	10.64	10.64	10.14	10.32	10.32	-2.09%	17,139,730