Italgas S.p.A. (BIT:IG)
Italy · Delayed Price · Currency is EUR 8.47
+0.19 (2.24%)
Oct 14, 2026, 5:35 PM CET
Italgas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 8.30 | 8.51 | 8.28 | 8.47 | 8.47 | 2.24% | 3,250,777 |
| Oct 13, 2026 | 8.30 | 8.34 | 8.25 | 8.29 | 8.29 | 0.41% | 1,531,765 |
| Oct 12, 2026 | 8.20 | 8.27 | 8.18 | 8.25 | 8.25 | 1.10% | 1,286,753 |
| Oct 9, 2026 | 8.24 | 8.26 | 8.15 | 8.16 | 8.16 | 0.15% | 1,681,495 |
| Oct 8, 2026 | 8.06 | 8.20 | 8.05 | 8.15 | 8.15 | 0.94% | 2,288,185 |
| Oct 7, 2026 | 8.18 | 8.18 | 8.05 | 8.07 | 8.07 | -1.54% | 1,908,833 |
| Oct 6, 2026 | 8.17 | 8.22 | 8.12 | 8.20 | 8.20 | 0.86% | 1,849,371 |
| Oct 5, 2026 | 8.25 | 8.28 | 8.13 | 8.13 | 8.13 | -1.53% | 2,135,018 |
| Oct 2, 2026 | 8.29 | 8.33 | 8.19 | 8.26 | 8.26 | 0.22% | 1,965,555 |
| Oct 1, 2026 | 8.30 | 8.37 | 8.22 | 8.24 | 8.24 | -2.02% | 3,154,501 |
| Sep 30, 2026 | 8.41 | 8.51 | 8.35 | 8.41 | 8.41 | 0.26% | 2,456,366 |
| Sep 29, 2026 | 8.30 | 8.42 | 8.27 | 8.39 | 8.39 | 1.11% | 1,617,916 |
| Sep 28, 2026 | 8.43 | 8.47 | 8.29 | 8.29 | 8.29 | -0.67% | 1,443,463 |
| Sep 25, 2026 | 8.45 | 8.50 | 8.33 | 8.35 | 8.35 | -0.88% | 1,664,481 |
| Sep 24, 2026 | 8.45 | 8.49 | 8.37 | 8.42 | 8.42 | -0.02% | 1,808,825 |
| Sep 23, 2026 | 8.51 | 8.56 | 8.39 | 8.43 | 8.43 | -1.31% | 2,521,983 |
| Sep 22, 2026 | 8.51 | 8.54 | 8.40 | 8.54 | 8.54 | 0.45% | 2,189,685 |
| Sep 21, 2026 | 8.45 | 8.50 | 8.41 | 8.50 | 8.50 | 0.59% | 1,955,791 |
| Sep 18, 2026 | 8.48 | 8.50 | 8.39 | 8.45 | 8.45 | 0.12% | 10,491,343 |
| Sep 17, 2026 | 8.40 | 8.52 | 8.38 | 8.44 | 8.44 | 0.84% | 2,846,086 |
| Sep 16, 2026 | 8.17 | 8.37 | 8.15 | 8.37 | 8.37 | 2.42% | 2,437,871 |
| Sep 15, 2026 | 8.06 | 8.22 | 8.05 | 8.17 | 8.17 | 1.14% | 1,682,662 |
| Sep 14, 2026 | 8.27 | 8.33 | 8.07 | 8.08 | 8.08 | -2.46% | 2,023,820 |
| Sep 11, 2026 | 8.29 | 8.38 | 8.26 | 8.28 | 8.28 | 0.07% | 1,670,193 |
| Sep 10, 2026 | 8.29 | 8.40 | 8.27 | 8.28 | 8.28 | -0.22% | 1,562,839 |
| Sep 9, 2026 | 8.38 | 8.49 | 8.28 | 8.30 | 8.30 | -1.26% | 2,551,970 |
| Sep 8, 2026 | 8.34 | 8.41 | 8.26 | 8.40 | 8.40 | 0.82% | 1,780,141 |
| Sep 7, 2026 | 8.37 | 8.41 | 8.33 | 8.33 | 8.33 | -0.67% | 1,312,228 |
| Sep 4, 2026 | 8.37 | 8.42 | 8.31 | 8.39 | 8.39 | 0.10% | 1,657,016 |
| Sep 3, 2026 | 8.45 | 8.46 | 8.33 | 8.38 | 8.38 | -0.45% | 2,847,168 |
| Sep 2, 2026 | 8.75 | 8.78 | 8.42 | 8.42 | 8.42 | -3.46% | 2,676,198 |
| Sep 1, 2026 | 8.79 | 8.81 | 8.68 | 8.72 | 8.72 | -0.73% | 1,723,559 |
| Aug 31, 2026 | 8.74 | 8.79 | 8.71 | 8.79 | 8.79 | 0.83% | 3,816,097 |
| Aug 28, 2026 | 8.70 | 8.75 | 8.70 | 8.71 | 8.71 | 0.55% | 1,444,919 |
| Aug 27, 2026 | 8.84 | 8.84 | 8.61 | 8.67 | 8.67 | -1.97% | 1,705,601 |
| Aug 26, 2026 | 8.85 | 8.85 | 8.77 | 8.84 | 8.84 | 0.02% | 1,645,760 |
| Aug 25, 2026 | 8.80 | 8.87 | 8.80 | 8.84 | 8.84 | 0.66% | 1,908,378 |
| Aug 24, 2026 | 8.80 | 8.81 | 8.73 | 8.78 | 8.78 | 0.53% | 1,875,485 |
| Aug 21, 2026 | 8.79 | 8.88 | 8.73 | 8.73 | 8.73 | -0.64% | 3,103,034 |
| Aug 20, 2026 | 8.63 | 8.82 | 8.63 | 8.79 | 8.79 | 1.92% | 2,886,208 |
| Aug 19, 2026 | 8.69 | 8.74 | 8.61 | 8.62 | 8.62 | -0.58% | 2,173,193 |
| Aug 18, 2026 | 8.69 | 8.73 | 8.62 | 8.67 | 8.67 | - | 1,619,252 |
| Aug 17, 2026 | 8.65 | 8.77 | 8.64 | 8.67 | 8.67 | 0.86% | 2,059,589 |
| Aug 14, 2026 | 8.73 | 8.73 | 8.60 | 8.60 | 8.60 | -1.56% | 3,072,207 |
| Aug 13, 2026 | 8.80 | 8.81 | 8.73 | 8.74 | 8.74 | -0.32% | 2,516,135 |
| Aug 12, 2026 | 8.82 | 8.82 | 8.70 | 8.76 | 8.76 | 0.11% | 2,562,006 |
| Aug 11, 2026 | 8.85 | 8.87 | 8.72 | 8.75 | 8.75 | -0.55% | 2,608,666 |
| Aug 10, 2026 | 8.90 | 8.93 | 8.78 | 8.80 | 8.80 | -1.34% | 4,233,183 |
| Aug 7, 2026 | 9.03 | 9.03 | 8.91 | 8.92 | 8.92 | -1.41% | 2,848,331 |
| Aug 6, 2026 | 9.11 | 9.18 | 9.03 | 9.05 | 9.05 | -0.48% | 2,130,833 |