Immobiliare Grande Distribuzione SIIQ S.p.A. (BIT:IGD)
Italy · Delayed Price · Currency is EUR 3.245
-0.110 (-3.28%)
Sep 2, 2025, 5:35 PM CET
BIT:IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.35 | 3.36 | 3.31 | 3.31 | 3.31 | -1.19% | 94,311 |
| Aug 28, 2025 | 3.34 | 3.35 | 3.30 | 3.35 | 3.35 | 0.60% | 69,495 |
| Aug 27, 2025 | 3.34 | 3.34 | 3.30 | 3.33 | 3.33 | 1.22% | 72,708 |
| Aug 26, 2025 | 3.34 | 3.36 | 3.28 | 3.29 | 3.29 | -2.66% | 138,237 |
| Aug 25, 2025 | 3.30 | 3.39 | 3.30 | 3.38 | 3.38 | 1.81% | 214,515 |
| Aug 22, 2025 | 3.29 | 3.32 | 3.28 | 3.32 | 3.32 | 0.91% | 118,115 |
| Aug 21, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | 0.92% | 85,729 |
| Aug 20, 2025 | 3.24 | 3.26 | 3.19 | 3.26 | 3.26 | 1.87% | 79,122 |
| Aug 19, 2025 | 3.19 | 3.24 | 3.18 | 3.20 | 3.20 | - | 51,335 |
| Aug 18, 2025 | 3.17 | 3.24 | 3.17 | 3.20 | 3.20 | - | 81,791 |
| Aug 14, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 46,587 |
| Aug 13, 2025 | 3.18 | 3.22 | 3.18 | 3.20 | 3.20 | 0.63% | 35,149 |
| Aug 12, 2025 | 3.23 | 3.24 | 3.18 | 3.18 | 3.18 | -1.55% | 91,345 |
| Aug 11, 2025 | 3.20 | 3.26 | 3.20 | 3.23 | 3.23 | -0.31% | 40,000 |
| Aug 8, 2025 | 3.28 | 3.29 | 3.24 | 3.24 | 3.24 | -1.22% | 79,829 |
| Aug 7, 2025 | 3.32 | 3.34 | 3.26 | 3.28 | 3.28 | -1.50% | 110,947 |
| Aug 6, 2025 | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | 4.72% | 250,417 |
| Aug 5, 2025 | 3.14 | 3.18 | 3.02 | 3.18 | 3.18 | 0.32% | 165,700 |
| Aug 4, 2025 | 3.15 | 3.17 | 3.12 | 3.17 | 3.17 | 1.60% | 97,469 |
| Aug 1, 2025 | 3.27 | 3.27 | 3.07 | 3.12 | 3.12 | -5.45% | 230,283 |
| Jul 31, 2025 | 3.23 | 3.30 | 3.22 | 3.30 | 3.30 | 2.17% | 219,507 |
| Jul 30, 2025 | 3.19 | 3.23 | 3.14 | 3.23 | 3.23 | 1.25% | 268,881 |
| Jul 29, 2025 | 3.13 | 3.20 | 3.13 | 3.19 | 3.19 | 2.57% | 139,242 |
| Jul 28, 2025 | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | -1.27% | 70,776 |
| Jul 25, 2025 | 3.15 | 3.16 | 3.08 | 3.15 | 3.15 | -0.94% | 137,790 |
| Jul 24, 2025 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | 0.32% | 167,819 |
| Jul 23, 2025 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | 1.28% | 232,240 |
| Jul 22, 2025 | 3.11 | 3.14 | 3.11 | 3.13 | 3.13 | -0.32% | 61,220 |
| Jul 21, 2025 | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.32% | 50,984 |
| Jul 18, 2025 | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | 0.32% | 62,117 |
| Jul 17, 2025 | 3.09 | 3.15 | 3.09 | 3.14 | 3.14 | 0.64% | 111,216 |
| Jul 16, 2025 | 3.15 | 3.15 | 3.09 | 3.12 | 3.12 | -1.27% | 135,064 |
| Jul 15, 2025 | 3.16 | 3.19 | 3.15 | 3.16 | 3.16 | -0.32% | 97,467 |
| Jul 14, 2025 | 3.11 | 3.18 | 3.11 | 3.17 | 3.17 | 0.96% | 106,515 |
| Jul 11, 2025 | 3.16 | 3.17 | 3.12 | 3.14 | 3.14 | -0.32% | 115,224 |
| Jul 10, 2025 | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | - | 86,544 |
| Jul 9, 2025 | 3.11 | 3.18 | 3.11 | 3.15 | 3.15 | 0.32% | 115,119 |
| Jul 8, 2025 | 3.14 | 3.16 | 3.13 | 3.14 | 3.14 | - | 37,695 |
| Jul 7, 2025 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | -0.63% | 107,220 |
| Jul 4, 2025 | 3.11 | 3.17 | 3.10 | 3.16 | 3.16 | 0.96% | 63,212 |
| Jul 3, 2025 | 3.14 | 3.16 | 3.11 | 3.13 | 3.13 | -0.32% | 155,208 |
| Jul 2, 2025 | 3.15 | 3.18 | 3.13 | 3.14 | 3.14 | -0.63% | 219,113 |
| Jul 1, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 297,202 |
| Jun 30, 2025 | 3.03 | 3.12 | 3.03 | 3.10 | 3.10 | 0.98% | 184,493 |
| Jun 27, 2025 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | 0.66% | 117,113 |
| Jun 26, 2025 | 3.01 | 3.08 | 3.01 | 3.05 | 3.05 | - | 55,119 |
| Jun 25, 2025 | 3.06 | 3.08 | 3.05 | 3.05 | 3.05 | -0.65% | 97,162 |
| Jun 24, 2025 | 3.01 | 3.11 | 2.98 | 3.07 | 3.07 | 3.02% | 199,619 |
| Jun 23, 2025 | 3.00 | 3.03 | 2.94 | 2.98 | 2.98 | -1.97% | 146,538 |
| Jun 20, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | 0.33% | 747,916 |