Italgas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.32	10.33	10.26	10.27	-	-0.82%	213,827
Apr 28, 2026	10.25	10.40	10.25	10.36	10.36	0.93%	1,617,395
Apr 27, 2026	10.29	10.36	10.24	10.26	10.26	-0.44%	1,155,191
Apr 24, 2026	10.43	10.44	10.26	10.31	10.31	-1.01%	1,994,911
Apr 23, 2026	10.28	10.52	10.27	10.41	10.41	1.02%	2,472,100
Apr 22, 2026	10.30	10.41	10.28	10.31	10.31	0.05%	2,252,370
Apr 21, 2026	10.48	10.55	10.26	10.30	10.30	-1.76%	2,631,857
Apr 20, 2026	10.35	10.56	10.31	10.49	10.49	1.35%	2,836,657
Apr 17, 2026	10.30	10.41	10.25	10.35	10.35	0.93%	2,944,736
Apr 16, 2026	10.43	10.49	10.24	10.25	10.25	-1.91%	2,834,814
Apr 15, 2026	10.48	10.50	10.39	10.45	10.45	-0.33%	3,476,749
Apr 14, 2026	10.55	10.57	10.36	10.49	10.49	-0.19%	2,638,858
Apr 13, 2026	10.56	10.56	10.44	10.51	10.51	-0.47%	2,014,768
Apr 10, 2026	10.60	10.64	10.54	10.56	10.56	-0.38%	2,414,976
Apr 9, 2026	10.45	10.64	10.41	10.60	10.60	2.22%	3,276,854
Apr 8, 2026	10.61	10.64	10.21	10.37	10.37	0.48%	2,402,431
Apr 7, 2026	10.37	10.40	10.28	10.32	10.32	-0.53%	2,346,134
Apr 2, 2026	10.12	10.37	10.10	10.37	10.37	1.97%	2,003,705
Apr 1, 2026	10.08	10.27	10.06	10.17	10.17	1.40%	2,902,357
Mar 31, 2026	9.94	10.13	9.92	10.03	10.03	0.75%	3,557,570
Mar 30, 2026	9.78	9.99	9.76	9.96	9.96	1.79%	2,325,536
Mar 27, 2026	9.95	9.97	9.73	9.78	9.78	-0.56%	4,250,726
Mar 26, 2026	9.91	9.91	9.78	9.84	9.84	-1.21%	1,593,881
Mar 25, 2026	9.89	9.98	9.83	9.96	9.96	1.32%	2,309,773
Mar 24, 2026	9.70	9.85	9.67	9.83	9.83	1.34%	2,544,998
Mar 23, 2026	9.59	9.89	9.44	9.70	9.70	-0.31%	2,705,927
Mar 20, 2026	10.02	10.12	9.69	9.73	9.73	-1.82%	15,761,320
Mar 19, 2026	10.10	10.12	9.89	9.91	9.91	-2.51%	3,916,249
Mar 18, 2026	10.47	10.47	10.15	10.16	10.16	-2.68%	3,146,492
Mar 17, 2026	10.30	10.45	10.27	10.44	10.44	1.26%	3,845,504
Mar 16, 2026	10.10	10.36	10.10	10.31	10.31	1.08%	3,694,853
Mar 13, 2026	10.18	10.31	10.01	10.20	10.20	0.49%	2,904,649
Mar 12, 2026	10.18	10.26	10.05	10.15	10.15	-0.98%	4,663,970
Mar 11, 2026	10.39	10.42	10.24	10.25	10.25	-1.16%	2,775,253
Mar 10, 2026	10.42	10.54	10.30	10.37	10.37	0.19%	4,139,870
Mar 9, 2026	10.20	10.35	10.04	10.35	10.35	-0.67%	3,723,409
Mar 6, 2026	10.50	10.55	10.21	10.42	10.42	-1.42%	4,248,740
Mar 5, 2026	10.57	10.68	10.42	10.57	10.57	0.76%	3,588,460
Mar 4, 2026	10.40	10.51	10.22	10.49	10.49	0.77%	5,760,584
Mar 3, 2026	11.11	11.11	10.30	10.41	10.41	-6.30%	5,702,344
Mar 2, 2026	11.13	11.19	10.92	11.11	11.11	1.55%	4,070,195
Feb 27, 2026	11.10	11.29	10.94	10.94	10.94	-1.44%	59,217,080
Feb 26, 2026	11.22	11.30	11.07	11.10	11.10	-0.72%	2,992,076
Feb 25, 2026	11.13	11.24	11.09	11.18	11.18	0.54%	2,357,846
Feb 24, 2026	11.06	11.21	11.03	11.12	11.12	1.09%	3,402,049
Feb 23, 2026	11.00	11.04	10.91	11.00	11.00	0.46%	2,239,067
Feb 20, 2026	10.82	10.98	10.70	10.95	10.95	1.58%	3,558,608
Feb 19, 2026	10.77	10.86	10.57	10.78	10.78	-1.37%	3,759,886
Feb 18, 2026	11.06	11.17	10.90	10.93	10.93	-0.82%	3,456,970
Feb 17, 2026	10.90	11.15	10.87	11.02	11.02	1.66%	3,328,980