Italgas S.p.A. (BIT:IG)
Italy · Delayed Price · Currency is EUR 8.76
+0.04 (0.40%)
Oct 24, 2025, 5:35 PM CET
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 7.64 | 7.66 | 7.59 | 7.63 | 7.63 | -0.13% | 1,713,494 |
| Sep 4, 2025 | 7.54 | 7.67 | 7.54 | 7.64 | 7.64 | 1.33% | 1,930,074 |
| Sep 3, 2025 | 7.57 | 7.58 | 7.46 | 7.54 | 7.54 | -0.26% | 2,440,362 |
| Sep 2, 2025 | 7.62 | 7.64 | 7.48 | 7.56 | 7.56 | -1.18% | 2,456,351 |
| Sep 1, 2025 | 7.67 | 7.70 | 7.63 | 7.65 | 7.65 | -0.52% | 1,502,631 |
| Aug 29, 2025 | 7.71 | 7.75 | 7.68 | 7.69 | 7.69 | -0.65% | 1,937,614 |
| Aug 28, 2025 | 7.79 | 7.82 | 7.69 | 7.74 | 7.74 | -0.39% | 1,633,554 |
| Aug 27, 2025 | 7.70 | 7.79 | 7.66 | 7.77 | 7.77 | 1.57% | 2,317,795 |
| Aug 26, 2025 | 7.65 | 7.71 | 7.63 | 7.65 | 7.65 | -0.52% | 2,529,887 |
| Aug 25, 2025 | 7.67 | 7.72 | 7.65 | 7.69 | 7.69 | -0.13% | 1,491,040 |
| Aug 22, 2025 | 7.70 | 7.77 | 7.68 | 7.70 | 7.70 | -0.26% | 2,144,675 |
| Aug 21, 2025 | 7.59 | 7.76 | 7.59 | 7.72 | 7.72 | 1.45% | 2,603,376 |
| Aug 20, 2025 | 7.53 | 7.61 | 7.52 | 7.61 | 7.61 | 1.33% | 2,059,124 |
| Aug 19, 2025 | 7.60 | 7.61 | 7.51 | 7.51 | 7.51 | -1.31% | 2,543,422 |
| Aug 18, 2025 | 7.58 | 7.71 | 7.58 | 7.61 | 7.61 | 0.40% | 3,655,298 |