Italgas S.p.A. (BIT:IG)
Italy flag Italy · Delayed Price · Currency is EUR
7.86
+0.01 (0.13%)
Oct 6, 2025, 5:36 PM CET

Italgas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20257.807.897.787.857.850.64%2,271,858
Oct 2, 20257.707.807.637.807.800.65%2,924,854
Oct 1, 20257.837.877.677.757.75-1.15%2,565,460
Sep 30, 20257.707.847.687.847.841.55%2,381,710
Sep 29, 20257.707.737.647.727.720.26%934,853
Sep 26, 20257.697.737.657.707.700.79%1,376,767
Sep 25, 20257.637.707.607.647.64-0.39%2,321,895
Sep 24, 20257.757.777.647.677.67-0.26%1,899,281
Sep 23, 20257.717.767.667.697.691.72%2,800,014
Sep 22, 20257.597.647.547.567.56-1,677,407
Sep 19, 20257.427.587.427.567.561.61%9,328,304
Sep 18, 20257.447.457.377.447.440.13%2,560,905
Sep 17, 20257.487.547.427.437.43-1.07%2,827,381
Sep 16, 20257.657.657.507.517.51-1.31%2,920,836
Sep 15, 20257.667.667.607.617.61-0.65%2,203,979
Sep 12, 20257.617.717.607.667.660.39%1,959,100
Sep 11, 20257.607.707.607.637.630.26%1,547,422
Sep 10, 20257.567.637.527.617.610.26%1,867,904
Sep 9, 20257.607.617.557.597.590.13%1,685,259
Sep 8, 20257.617.637.577.587.58-0.66%1,162,640
Sep 5, 20257.647.667.597.637.63-0.13%1,713,494
Sep 4, 20257.547.677.547.647.641.33%1,930,074
Sep 3, 20257.577.587.467.547.54-0.26%2,440,362
Sep 2, 20257.627.647.487.567.56-1.18%2,456,351
Sep 1, 20257.677.707.637.657.65-0.52%1,502,631
Aug 29, 20257.717.757.687.697.69-0.65%1,937,614
Aug 28, 20257.797.827.697.747.74-0.39%1,633,554
Aug 27, 20257.707.797.667.777.771.57%2,317,795
Aug 26, 20257.657.717.637.657.65-0.52%2,529,887
Aug 25, 20257.677.727.657.697.69-0.13%1,491,040
Aug 22, 20257.707.777.687.707.70-0.26%2,144,675
Aug 21, 20257.597.767.597.727.721.45%2,603,376
Aug 20, 20257.537.617.527.617.611.33%2,059,124
Aug 19, 20257.607.617.517.517.51-1.31%2,543,422
Aug 18, 20257.587.717.587.617.610.40%3,655,298
Aug 14, 20257.507.617.477.587.581.47%4,070,372
Aug 13, 20257.427.497.417.477.471.08%2,547,524
Aug 12, 20257.387.417.377.397.39-2,583,417
Aug 11, 20257.337.407.327.397.391.09%1,875,218
Aug 8, 20257.397.437.297.317.31-0.68%1,980,339
Aug 7, 20257.437.487.367.367.36-0.94%2,608,100
Aug 6, 20257.467.477.397.437.43-0.40%2,266,067
Aug 5, 20257.357.467.337.467.461.50%3,581,091
Aug 4, 20257.317.367.307.357.351.24%2,917,712
Aug 1, 20257.187.297.187.267.260.14%2,492,290
Jul 31, 20257.317.317.187.257.25-0.14%3,184,747
Jul 30, 20257.297.307.217.267.26-0.27%1,980,894
Jul 29, 20257.247.327.197.287.280.55%4,349,102
Jul 28, 20257.337.337.187.247.240.14%3,086,159
Jul 25, 20257.067.247.067.237.231.97%4,869,929