Italgas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	9.91	9.98	9.89	9.97	-	0.59%	149,699
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	-2.37%	3,064,034
May 15, 2026	10.39	10.39	10.08	10.13	10.13	-2.22%	2,774,001
May 14, 2026	10.31	10.43	10.31	10.36	10.36	0.58%	2,049,040
May 13, 2026	10.30	10.43	10.26	10.30	10.30	-	2,249,139
May 12, 2026	10.37	10.43	10.26	10.30	10.30	-1.10%	2,088,348
May 11, 2026	10.35	10.44	10.28	10.42	10.42	0.39%	2,372,326
May 8, 2026	10.33	10.47	10.31	10.38	10.38	0.14%	2,301,044
May 7, 2026	10.46	10.46	10.24	10.36	10.36	-0.96%	2,767,060
May 6, 2026	10.30	10.50	10.22	10.46	10.46	1.95%	2,535,841
May 5, 2026	10.05	10.33	10.05	10.26	10.26	1.89%	2,633,079
May 4, 2026	10.29	10.30	10.01	10.07	10.07	-2.14%	2,195,381
Apr 30, 2026	10.10	10.33	10.10	10.29	10.29	1.43%	2,288,586
Apr 29, 2026	10.32	10.33	10.05	10.15	10.15	-2.03%	2,008,997
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