Italgas S.p.A. (BIT:IG)
Italy · Delayed Price · Currency is EUR 7.70
-0.02 (-0.26%)
Aug 22, 2025, 5:35 PM CET
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 7.50 | 7.61 | 7.47 | 7.58 | 7.58 | 1.47% | 4,070,372 |
| Aug 13, 2025 | 7.42 | 7.49 | 7.41 | 7.47 | 7.47 | 1.08% | 2,547,524 |
| Aug 12, 2025 | 7.38 | 7.41 | 7.37 | 7.39 | 7.39 | - | 2,583,417 |
| Aug 11, 2025 | 7.33 | 7.40 | 7.32 | 7.39 | 7.39 | 1.09% | 1,875,218 |
| Aug 8, 2025 | 7.39 | 7.43 | 7.29 | 7.31 | 7.31 | -0.68% | 1,980,339 |
| Aug 7, 2025 | 7.43 | 7.48 | 7.36 | 7.36 | 7.36 | -0.94% | 2,608,100 |
| Aug 6, 2025 | 7.46 | 7.47 | 7.39 | 7.43 | 7.43 | -0.40% | 2,266,067 |
| Aug 5, 2025 | 7.35 | 7.46 | 7.33 | 7.46 | 7.46 | 1.50% | 3,581,091 |
| Aug 4, 2025 | 7.31 | 7.36 | 7.30 | 7.35 | 7.35 | 1.24% | 2,917,712 |
| Aug 1, 2025 | 7.18 | 7.29 | 7.18 | 7.26 | 7.26 | 0.14% | 2,492,290 |
| Jul 31, 2025 | 7.31 | 7.31 | 7.18 | 7.25 | 7.25 | -0.14% | 3,184,747 |
| Jul 30, 2025 | 7.29 | 7.30 | 7.21 | 7.26 | 7.26 | -0.27% | 1,980,894 |
| Jul 29, 2025 | 7.24 | 7.32 | 7.19 | 7.28 | 7.28 | 0.55% | 4,349,102 |
| Jul 28, 2025 | 7.33 | 7.33 | 7.18 | 7.24 | 7.24 | 0.14% | 3,086,159 |
| Jul 25, 2025 | 7.06 | 7.24 | 7.06 | 7.23 | 7.23 | 1.97% | 4,869,929 |
| Jul 24, 2025 | 7.17 | 7.18 | 7.07 | 7.09 | 7.09 | -0.42% | 3,216,542 |
| Jul 23, 2025 | 7.26 | 7.26 | 7.12 | 7.12 | 7.12 | -1.79% | 3,209,059 |
| Jul 22, 2025 | 7.20 | 7.27 | 7.20 | 7.25 | 7.25 | 0.55% | 2,187,681 |
| Jul 21, 2025 | 7.20 | 7.23 | 7.18 | 7.21 | 7.21 | 0.42% | 2,205,771 |
| Jul 18, 2025 | 7.08 | 7.19 | 7.08 | 7.18 | 7.18 | 1.41% | 2,692,563 |
| Jul 17, 2025 | 6.94 | 7.09 | 6.91 | 7.08 | 7.08 | 2.61% | 3,664,485 |
| Jul 16, 2025 | 6.91 | 6.96 | 6.89 | 6.90 | 6.90 | 0.15% | 1,711,879 |
| Jul 15, 2025 | 6.95 | 6.95 | 6.88 | 6.89 | 6.89 | -1.29% | 2,095,764 |
| Jul 14, 2025 | 6.95 | 6.98 | 6.90 | 6.98 | 6.98 | 0.87% | 1,901,199 |
| Jul 11, 2025 | 6.86 | 6.93 | 6.85 | 6.92 | 6.92 | 0.73% | 2,149,000 |
| Jul 10, 2025 | 6.96 | 6.98 | 6.86 | 6.87 | 6.87 | -1.29% | 2,847,562 |
| Jul 9, 2025 | 6.97 | 6.98 | 6.92 | 6.96 | 6.96 | 0.43% | 2,208,375 |
| Jul 8, 2025 | 6.95 | 6.97 | 6.88 | 6.93 | 6.93 | -0.43% | 3,050,995 |
| Jul 7, 2025 | 7.05 | 7.06 | 6.95 | 6.96 | 6.96 | -1.28% | 2,552,663 |
| Jul 4, 2025 | 7.09 | 7.11 | 7.03 | 7.05 | 7.05 | -0.14% | 1,545,073 |
| Jul 3, 2025 | 7.09 | 7.10 | 7.03 | 7.06 | 7.06 | -0.42% | 2,689,302 |
| Jul 2, 2025 | 7.22 | 7.26 | 7.07 | 7.09 | 7.09 | -1.94% | 4,192,194 |
| Jul 1, 2025 | 7.26 | 7.28 | 7.18 | 7.23 | 7.23 | 0.42% | 4,315,020 |
| Jun 30, 2025 | 7.20 | 7.21 | 7.16 | 7.20 | 7.20 | 0.56% | 2,910,162 |
| Jun 27, 2025 | 7.20 | 7.21 | 7.13 | 7.16 | 7.16 | -0.42% | 2,484,707 |
| Jun 26, 2025 | 7.09 | 7.19 | 7.06 | 7.19 | 7.19 | 2.28% | 3,301,913 |
| Jun 25, 2025 | 7.14 | 7.15 | 7.03 | 7.03 | 7.03 | -1.26% | 2,798,841 |
| Jun 24, 2025 | 7.05 | 7.15 | 6.98 | 7.12 | 7.12 | 0.99% | 3,553,820 |
| Jun 23, 2025 | 6.92 | 7.08 | 6.86 | 7.05 | 7.05 | 0.71% | 6,339,610 |
| Jun 20, 2025 | 6.99 | 7.03 | 6.92 | 7.00 | 7.00 | 0.43% | 6,120,531 |
| Jun 19, 2025 | 6.91 | 6.99 | 6.88 | 6.97 | 6.97 | 0.72% | 2,038,417 |
| Jun 18, 2025 | 7.02 | 7.04 | 6.91 | 6.92 | 6.92 | -1.00% | 2,724,117 |
| Jun 17, 2025 | 6.94 | 7.02 | 6.88 | 6.99 | 6.99 | 0.14% | 2,385,049 |
| Jun 16, 2025 | 6.98 | 7.03 | 6.91 | 6.98 | 6.98 | 0.14% | 2,737,571 |
| Jun 13, 2025 | 6.88 | 6.99 | 6.82 | 6.97 | 6.97 | 1.16% | 5,009,618 |