Immobiliare Grande Distribuzione SIIQ S.p.A. (BIT:IGD)
Italy · Delayed Price · Currency is EUR 3.515
-0.035 (-0.99%)
Jan 9, 2026, 11:18 AM CET
BIT:IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.53 | 3.53 | 3.50 | 3.50 | - | -1.41% | 57,082 |
| Jan 8, 2026 | 3.51 | 3.55 | 3.49 | 3.55 | 3.55 | 0.28% | 57,082 |
| Jan 7, 2026 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 0.71% | 90,718 |
| Jan 6, 2026 | 3.48 | 3.53 | 3.44 | 3.52 | 3.52 | 2.33% | 156,557 |
| Jan 5, 2026 | 3.48 | 3.48 | 3.41 | 3.44 | 3.44 | 0.15% | 80,081 |
| Jan 2, 2026 | 3.47 | 3.48 | 3.42 | 3.43 | 3.43 | -1.15% | 99,738 |
| Dec 30, 2025 | 3.40 | 3.49 | 3.40 | 3.47 | 3.47 | 2.21% | 71,850 |
| Dec 29, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 1.04% | 167,385 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 59,757 |
| Dec 22, 2025 | 3.35 | 3.40 | 3.34 | 3.40 | 3.40 | 0.44% | 86,983 |
| Dec 19, 2025 | 3.39 | 3.40 | 3.34 | 3.39 | 3.39 | - | 599,094 |
| Dec 18, 2025 | 3.33 | 3.40 | 3.33 | 3.39 | 3.39 | 0.30% | 197,158 |
| Dec 17, 2025 | 3.38 | 3.42 | 3.35 | 3.38 | 3.38 | 0.90% | 159,591 |
| Dec 16, 2025 | 3.31 | 3.35 | 3.30 | 3.35 | 3.35 | 0.15% | 129,868 |
| Dec 15, 2025 | 3.37 | 3.40 | 3.32 | 3.34 | 3.34 | -0.74% | 191,758 |
| Dec 12, 2025 | 3.37 | 3.41 | 3.36 | 3.37 | 3.37 | 0.15% | 138,198 |
| Dec 11, 2025 | 3.37 | 3.41 | 3.28 | 3.36 | 3.36 | -1.90% | 244,060 |
| Dec 10, 2025 | 3.47 | 3.49 | 3.41 | 3.43 | 3.43 | -1.72% | 169,861 |
| Dec 9, 2025 | 3.49 | 3.53 | 3.47 | 3.49 | 3.49 | -1.27% | 196,879 |
| Dec 8, 2025 | 3.49 | 3.55 | 3.49 | 3.53 | 3.53 | 0.86% | 71,299 |
| Dec 5, 2025 | 3.52 | 3.54 | 3.49 | 3.50 | 3.50 | -0.43% | 94,201 |
| Dec 4, 2025 | 3.59 | 3.59 | 3.52 | 3.52 | 3.52 | -0.71% | 94,783 |
| Dec 3, 2025 | 3.63 | 3.63 | 3.53 | 3.54 | 3.54 | -0.98% | 82,072 |
| Dec 2, 2025 | 3.59 | 3.62 | 3.56 | 3.58 | 3.58 | 0.14% | 68,645 |
| Dec 1, 2025 | 3.64 | 3.64 | 3.53 | 3.57 | 3.57 | -1.92% | 65,222 |
| Nov 28, 2025 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | - | 51,905 |
| Nov 27, 2025 | 3.63 | 3.64 | 3.60 | 3.64 | 3.64 | 0.41% | 121,368 |
| Nov 26, 2025 | 3.53 | 3.63 | 3.53 | 3.63 | 3.63 | 2.69% | 151,963 |
| Nov 25, 2025 | 3.48 | 3.53 | 3.42 | 3.53 | 3.53 | 1.29% | 197,922 |
| Nov 24, 2025 | 3.48 | 3.49 | 3.43 | 3.49 | 3.49 | 1.46% | 125,534 |
| Nov 21, 2025 | 3.53 | 3.53 | 3.42 | 3.44 | 3.44 | -1.72% | 61,708 |
| Nov 20, 2025 | 3.48 | 3.51 | 3.45 | 3.50 | 3.50 | 1.75% | 90,487 |
| Nov 19, 2025 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | -0.87% | 57,649 |
| Nov 18, 2025 | 3.45 | 3.47 | 3.40 | 3.47 | 3.47 | -0.29% | 163,995 |
| Nov 17, 2025 | 3.47 | 3.53 | 3.46 | 3.48 | 3.48 | 0.29% | 134,038 |
| Nov 14, 2025 | 3.55 | 3.55 | 3.46 | 3.47 | 3.47 | -3.08% | 101,233 |
| Nov 13, 2025 | 3.68 | 3.69 | 3.57 | 3.58 | 3.58 | -2.32% | 87,222 |
| Nov 12, 2025 | 3.56 | 3.68 | 3.55 | 3.66 | 3.66 | 3.10% | 389,891 |
| Nov 11, 2025 | 3.52 | 3.56 | 3.43 | 3.55 | 3.55 | -0.28% | 139,692 |
| Nov 10, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | - | 89,647 |
| Nov 7, 2025 | 3.54 | 3.57 | 3.52 | 3.56 | 3.56 | 0.14% | 111,615 |
| Nov 6, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.14% | 70,187 |
| Nov 5, 2025 | 3.52 | 3.55 | 3.50 | 3.55 | 3.55 | 1.14% | 125,602 |
| Nov 4, 2025 | 3.51 | 3.52 | 3.46 | 3.51 | 3.51 | -0.43% | 65,528 |
| Nov 3, 2025 | 3.54 | 3.55 | 3.51 | 3.53 | 3.53 | 0.28% | 69,645 |
| Oct 31, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -0.28% | 49,818 |
| Oct 30, 2025 | 3.52 | 3.54 | 3.49 | 3.53 | 3.53 | -0.42% | 106,180 |
| Oct 29, 2025 | 3.58 | 3.58 | 3.51 | 3.54 | 3.54 | -0.14% | 73,161 |
| Oct 28, 2025 | 3.45 | 3.58 | 3.45 | 3.55 | 3.55 | 1.58% | 84,394 |
| Oct 27, 2025 | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | - | 87,888 |