Italgas S.p.A. (BIT:IG)
Italy · Delayed Price · Currency is EUR 10.39
+0.14 (1.37%)
At close: Feb 6, 2026
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 10.45 | 10.67 | 10.44 | 10.54 | 10.54 | 1.64% | 14,490,550 |
| Jan 7, 2026 | 10.60 | 10.84 | 10.29 | 10.37 | 10.37 | 5.39% | 19,090,769 |
| Jan 6, 2026 | 9.66 | 9.91 | 9.65 | 9.84 | 9.84 | 1.92% | 2,309,541 |
| Jan 5, 2026 | 9.69 | 9.73 | 9.54 | 9.66 | 9.66 | -0.16% | 2,825,423 |
| Jan 2, 2026 | 9.46 | 9.68 | 9.46 | 9.67 | 9.67 | 1.63% | 2,263,764 |
| Dec 30, 2025 | 9.38 | 9.52 | 9.34 | 9.52 | 9.52 | 1.60% | 1,907,949 |
| Dec 29, 2025 | 9.38 | 9.42 | 9.37 | 9.37 | 9.37 | -0.43% | 1,148,745 |
| Dec 23, 2025 | 9.31 | 9.41 | 9.28 | 9.41 | 9.41 | 1.51% | 1,471,461 |
| Dec 22, 2025 | 9.29 | 9.29 | 9.16 | 9.27 | 9.27 | -0.64% | 1,960,300 |
| Dec 19, 2025 | 9.27 | 9.37 | 9.25 | 9.33 | 9.33 | 0.43% | 11,184,620 |
| Dec 18, 2025 | 9.32 | 9.36 | 9.26 | 9.29 | 9.29 | -0.05% | 1,902,899 |
| Dec 17, 2025 | 9.24 | 9.40 | 9.24 | 9.29 | 9.29 | 0.65% | 2,513,581 |
| Dec 16, 2025 | 9.29 | 9.33 | 9.22 | 9.23 | 9.23 | -0.05% | 2,318,924 |
| Dec 15, 2025 | 9.20 | 9.30 | 9.18 | 9.24 | 9.24 | 0.82% | 2,378,364 |
| Dec 12, 2025 | 9.14 | 9.19 | 9.12 | 9.16 | 9.16 | 0.16% | 1,942,786 |
| Dec 11, 2025 | 9.21 | 9.23 | 9.09 | 9.15 | 9.15 | -1.08% | 2,433,407 |
| Dec 10, 2025 | 9.19 | 9.25 | 9.13 | 9.25 | 9.25 | 0.27% | 2,365,159 |
| Dec 9, 2025 | 9.24 | 9.31 | 9.20 | 9.22 | 9.22 | -0.16% | 1,658,639 |
| Dec 8, 2025 | 9.32 | 9.34 | 9.24 | 9.24 | 9.24 | -0.54% | 2,059,687 |
| Dec 5, 2025 | 9.26 | 9.29 | 9.17 | 9.29 | 9.29 | -0.32% | 4,128,640 |
| Dec 4, 2025 | 9.43 | 9.44 | 9.26 | 9.32 | 9.32 | -1.58% | 3,661,343 |
| Dec 3, 2025 | 9.45 | 9.59 | 9.28 | 9.47 | 9.47 | -2.17% | 3,701,848 |
| Dec 2, 2025 | 9.73 | 9.78 | 9.67 | 9.68 | 9.68 | -0.21% | 1,713,983 |
| Dec 1, 2025 | 9.73 | 9.80 | 9.68 | 9.70 | 9.70 | -0.31% | 2,326,958 |
| Nov 28, 2025 | 9.60 | 9.76 | 9.56 | 9.73 | 9.73 | 1.30% | 2,056,892 |
| Nov 27, 2025 | 9.59 | 9.61 | 9.52 | 9.60 | 9.60 | -0.05% | 1,566,750 |
| Nov 26, 2025 | 9.43 | 9.63 | 9.39 | 9.61 | 9.61 | 1.43% | 2,373,852 |
| Nov 25, 2025 | 9.58 | 9.58 | 9.39 | 9.47 | 9.47 | -0.73% | 2,158,268 |
| Nov 24, 2025 | 9.55 | 9.60 | 9.42 | 9.54 | 9.54 | 0.05% | 2,792,968 |