Italgas S.p.A. (BIT:IG)
Italy flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20258.768.798.668.768.760.34%2,381,116
Oct 23, 20258.618.738.618.738.730.92%2,299,421
Oct 22, 20258.598.698.588.658.650.70%3,140,616
Oct 21, 20258.528.618.498.598.591.54%3,058,850
Oct 20, 20258.448.578.438.468.460.24%3,098,911
Oct 17, 20258.438.518.348.448.440.48%2,359,124
Oct 16, 20258.408.428.308.408.400.48%3,121,268
Oct 15, 20258.348.398.308.368.360.97%3,169,019
Oct 14, 20258.258.348.258.288.280.24%2,139,738
Oct 13, 20258.248.308.228.268.260.36%1,997,504
Oct 10, 20258.108.258.108.238.231.35%3,490,920
Oct 9, 20258.068.148.028.128.121.25%2,507,377
Oct 8, 20257.938.077.908.028.021.52%3,097,052
Oct 7, 20257.867.957.857.907.900.51%2,207,598
Oct 6, 20257.827.887.817.867.860.13%1,197,185
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