Italgas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	10.55	10.60	10.37	10.52	-	2.83%	2,389,474
Jun 8, 2026	10.31	10.41	10.22	10.23	10.23	-1.06%	1,335,077
Jun 5, 2026	10.05	10.34	10.03	10.34	10.34	3.09%	2,370,244
Jun 4, 2026	9.86	10.03	9.85	10.03	10.03	1.52%	2,273,142
Jun 3, 2026	9.81	9.95	9.81	9.88	9.88	0.67%	2,360,026
Jun 2, 2026	9.93	9.95	9.81	9.81	9.81	-1.07%	1,316,037
Jun 1, 2026	10.02	10.12	9.91	9.92	9.92	-1.44%	1,973,756
May 29, 2026	10.15	10.21	10.00	10.07	10.07	-0.74%	10,360,860
May 28, 2026	10.12	10.29	10.12	10.14	10.14	0.25%	2,177,782
May 27, 2026	10.25	10.28	10.07	10.12	10.12	-1.27%	2,032,783
May 26, 2026	10.28	10.40	10.24	10.25	10.25	-0.34%	1,784,486
May 25, 2026	10.24	10.28	10.20	10.28	10.28	1.43%	757,611
May 22, 2026	10.08	10.22	10.08	10.14	10.14	0.05%	1,700,987
May 21, 2026	10.03	10.13	10.01	10.13	10.13	0.70%	2,362,126
May 20, 2026	9.91	10.11	9.89	10.06	10.06	1.49%	1,632,805
May 19, 2026	9.90	9.99	9.85	9.91	9.91	0.22%	1,852,843
May 18, 2026	9.56	9.89	9.51	9.89	9.89	1.98%	3,064,034
May 15, 2026	10.39	10.39	10.08	10.13	9.70	-2.22%	2,774,001
May 14, 2026	10.31	10.43	10.31	10.36	9.92	0.58%	2,049,040
May 13, 2026	10.30	10.43	10.26	10.30	9.86	-	2,249,139
May 12, 2026	10.37	10.43	10.26	10.30	9.86	-1.10%	2,088,348
May 11, 2026	10.35	10.44	10.28	10.42	9.97	0.39%	2,372,326
May 8, 2026	10.33	10.47	10.31	10.38	9.93	0.14%	2,301,044
May 7, 2026	10.46	10.46	10.24	10.36	9.92	-0.96%	2,767,060
May 6, 2026	10.30	10.50	10.22	10.46	10.01	1.95%	2,535,841
May 5, 2026	10.05	10.33	10.05	10.26	9.82	1.89%	2,633,079
May 4, 2026	10.29	10.30	10.01	10.07	9.64	-2.14%	2,195,381
Apr 30, 2026	10.10	10.33	10.10	10.29	9.85	1.43%	2,288,586
Apr 29, 2026	10.32	10.33	10.05	10.15	9.71	-2.03%	2,008,997
Apr 28, 2026	10.25	10.40	10.25	10.36	9.91	0.93%	1,617,395
Apr 27, 2026	10.29	10.36	10.24	10.26	9.82	-0.44%	1,155,191
Apr 24, 2026	10.43	10.44	10.26	10.31	9.87	-1.01%	1,994,911
Apr 23, 2026	10.28	10.52	10.27	10.41	9.97	1.02%	2,472,100
Apr 22, 2026	10.30	10.41	10.28	10.31	9.87	0.05%	2,252,370
Apr 21, 2026	10.48	10.55	10.26	10.30	9.86	-1.76%	2,631,857
Apr 20, 2026	10.35	10.56	10.31	10.49	10.04	1.35%	2,836,657
Apr 17, 2026	10.30	10.41	10.25	10.35	9.90	0.93%	2,944,736
Apr 16, 2026	10.43	10.49	10.24	10.25	9.81	-1.91%	2,834,814
Apr 15, 2026	10.48	10.50	10.39	10.45	10.00	-0.33%	3,476,749
Apr 14, 2026	10.55	10.57	10.36	10.49	10.04	-0.19%	2,638,858
Apr 13, 2026	10.56	10.56	10.44	10.51	10.06	-0.47%	2,014,768
Apr 10, 2026	10.60	10.64	10.54	10.56	10.10	-0.38%	2,414,976
Apr 9, 2026	10.45	10.64	10.41	10.60	10.14	2.22%	3,276,854
Apr 8, 2026	10.61	10.64	10.21	10.37	9.92	0.48%	2,402,431
Apr 7, 2026	10.37	10.40	10.28	10.32	9.88	-0.53%	2,346,134
Apr 2, 2026	10.12	10.37	10.10	10.37	9.93	1.97%	2,003,705
Apr 1, 2026	10.08	10.27	10.06	10.17	9.74	1.40%	2,902,357
Mar 31, 2026	9.94	10.13	9.92	10.03	9.60	0.75%	3,557,570
Mar 30, 2026	9.78	9.99	9.76	9.96	9.53	1.79%	2,325,536
Mar 27, 2026	9.95	9.97	9.73	9.78	9.36	-0.56%	4,250,726