Italgas S.p.A. (BIT:IG)
Italy · Delayed Price · Currency is EUR 8.79
+0.07 (0.83%)
Aug 31, 2026, 5:35 PM CET
Italgas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 9.10 | 9.29 | 9.07 | 9.09 | 9.09 | -0.13% | 2,878,401 |
| Aug 4, 2026 | 9.03 | 9.12 | 8.99 | 9.11 | 9.11 | 0.69% | 3,109,662 |
| Aug 3, 2026 | 8.92 | 9.09 | 8.73 | 9.04 | 9.04 | 1.10% | 5,020,467 |
| Jul 31, 2026 | 9.12 | 9.18 | 8.88 | 8.95 | 8.95 | -1.58% | 8,169,264 |
| Jul 30, 2026 | 9.30 | 9.35 | 9.09 | 9.09 | 9.09 | -2.11% | 4,851,345 |
| Jul 29, 2026 | 9.68 | 9.75 | 9.29 | 9.29 | 9.29 | -4.54% | 6,297,102 |
| Jul 28, 2026 | 10.04 | 10.13 | 9.60 | 9.73 | 9.73 | -3.11% | 5,303,023 |
| Jul 27, 2026 | 10.03 | 10.14 | 9.94 | 10.04 | 10.04 | -0.15% | 1,702,037 |
| Jul 24, 2026 | 9.97 | 10.06 | 9.95 | 10.06 | 10.06 | 1.06% | 1,525,088 |
| Jul 23, 2026 | 10.07 | 10.10 | 9.95 | 9.95 | 9.95 | -1.24% | 1,560,991 |
| Jul 22, 2026 | 9.94 | 10.10 | 9.89 | 10.08 | 10.08 | 1.77% | 1,589,583 |
| Jul 21, 2026 | 10.07 | 10.09 | 9.90 | 9.90 | 9.90 | -1.39% | 1,413,358 |
| Jul 20, 2026 | 10.13 | 10.18 | 10.02 | 10.04 | 10.04 | -0.89% | 1,484,335 |
| Jul 17, 2026 | 10.03 | 10.21 | 10.03 | 10.13 | 10.13 | 1.46% | 2,321,450 |
| Jul 16, 2026 | 10.00 | 10.00 | 9.88 | 9.98 | 9.98 | -0.16% | 1,811,587 |
| Jul 15, 2026 | 10.12 | 10.12 | 9.92 | 10.00 | 10.00 | -1.38% | 2,111,761 |
| Jul 14, 2026 | 10.01 | 10.16 | 9.96 | 10.14 | 10.14 | 1.42% | 1,179,882 |
| Jul 13, 2026 | 9.92 | 10.01 | 9.91 | 10.00 | 10.00 | 0.77% | 1,069,621 |
| Jul 10, 2026 | 9.95 | 10.01 | 9.92 | 9.92 | 9.92 | -0.18% | 1,415,220 |
| Jul 9, 2026 | 10.03 | 10.07 | 9.92 | 9.94 | 9.94 | -1.00% | 1,406,378 |
| Jul 8, 2026 | 10.12 | 10.14 | 10.02 | 10.04 | 10.04 | -1.23% | 1,603,378 |
| Jul 7, 2026 | 10.08 | 10.20 | 10.04 | 10.17 | 10.17 | 0.89% | 2,677,679 |
| Jul 6, 2026 | 10.29 | 10.29 | 10.08 | 10.08 | 10.08 | -1.66% | 1,427,108 |
| Jul 3, 2026 | 10.25 | 10.31 | 10.19 | 10.25 | 10.25 | 0.69% | 1,217,229 |
| Jul 2, 2026 | 10.06 | 10.23 | 10.06 | 10.18 | 10.18 | 1.34% | 2,894,524 |
| Jul 1, 2026 | 10.17 | 10.17 | 9.94 | 10.04 | 10.04 | -0.94% | 2,781,294 |
| Jun 30, 2026 | 10.35 | 10.37 | 10.12 | 10.14 | 10.14 | -1.75% | 2,967,841 |
| Jun 29, 2026 | 10.50 | 10.50 | 10.28 | 10.32 | 10.32 | -1.43% | 2,014,328 |
| Jun 26, 2026 | 10.40 | 10.52 | 10.32 | 10.47 | 10.47 | 1.36% | 2,201,150 |
| Jun 25, 2026 | 10.28 | 10.44 | 10.27 | 10.33 | 10.33 | -0.05% | 3,016,040 |
| Jun 24, 2026 | 10.44 | 10.46 | 10.17 | 10.33 | 10.33 | -1.15% | 3,744,904 |
| Jun 23, 2026 | 10.47 | 10.50 | 10.31 | 10.45 | 10.45 | -1.42% | 3,518,897 |