Immobiliare Grande Distribuzione SIIQ S.p.A. (BIT:IGD)
Italy · Delayed Price · Currency is EUR 3.490
+0.010 (0.29%)
Oct 28, 2025, 10:42 AM CET
BIT:IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.52 | 3.52 | 3.46 | 3.47 | 3.47 | -0.72% | 43,581 |
| Oct 24, 2025 | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | -1.41% | 84,565 |
| Oct 23, 2025 | 3.55 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 68,851 |
| Oct 22, 2025 | 3.57 | 3.58 | 3.55 | 3.56 | 3.56 | - | 400,908 |
| Oct 21, 2025 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | 0.56% | 78,265 |
| Oct 20, 2025 | 3.46 | 3.55 | 3.46 | 3.54 | 3.54 | 1.14% | 99,745 |
| Oct 17, 2025 | 3.50 | 3.55 | 3.49 | 3.50 | 3.50 | -1.96% | 133,316 |
| Oct 16, 2025 | 3.56 | 3.57 | 3.51 | 3.57 | 3.57 | 0.85% | 83,689 |
| Oct 15, 2025 | 3.52 | 3.56 | 3.49 | 3.54 | 3.54 | 0.85% | 213,763 |
| Oct 14, 2025 | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | -0.85% | 136,440 |
| Oct 13, 2025 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 2.31% | 162,799 |
| Oct 10, 2025 | 3.45 | 3.51 | 3.45 | 3.46 | 3.46 | -0.57% | 96,388 |
| Oct 9, 2025 | 3.48 | 3.49 | 3.44 | 3.48 | 3.48 | 0.58% | 242,039 |
| Oct 8, 2025 | 3.45 | 3.51 | 3.44 | 3.46 | 3.46 | - | 93,531 |
| Oct 7, 2025 | 3.52 | 3.52 | 3.45 | 3.46 | 3.46 | -1.70% | 99,165 |
| Oct 6, 2025 | 3.53 | 3.56 | 3.49 | 3.52 | 3.52 | -0.28% | 83,711 |
| Oct 3, 2025 | 3.48 | 3.54 | 3.46 | 3.53 | 3.53 | 1.73% | 170,661 |
| Oct 2, 2025 | 3.50 | 3.51 | 3.45 | 3.47 | 3.47 | -0.86% | 76,738 |
| Oct 1, 2025 | 3.45 | 3.50 | 3.41 | 3.50 | 3.50 | 1.45% | 632,066 |
| Sep 30, 2025 | 3.35 | 3.47 | 3.35 | 3.45 | 3.45 | 2.37% | 292,855 |
| Sep 29, 2025 | 3.28 | 3.38 | 3.28 | 3.37 | 3.37 | 1.51% | 176,339 |
| Sep 26, 2025 | 3.26 | 3.32 | 3.23 | 3.32 | 3.32 | 1.22% | 87,849 |
| Sep 25, 2025 | 3.32 | 3.35 | 3.28 | 3.28 | 3.28 | -1.80% | 80,409 |
| Sep 24, 2025 | 3.37 | 3.37 | 3.32 | 3.34 | 3.34 | 0.30% | 53,566 |
| Sep 23, 2025 | 3.34 | 3.35 | 3.29 | 3.33 | 3.33 | -0.60% | 73,608 |
| Sep 22, 2025 | 3.40 | 3.42 | 3.34 | 3.35 | 3.35 | -1.47% | 89,779 |
| Sep 19, 2025 | 3.39 | 3.42 | 3.35 | 3.40 | 3.40 | 0.89% | 314,956 |
| Sep 18, 2025 | 3.36 | 3.43 | 3.36 | 3.37 | 3.37 | 0.30% | 88,724 |
| Sep 17, 2025 | 3.34 | 3.39 | 3.32 | 3.36 | 3.36 | 1.20% | 120,905 |
| Sep 16, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | 93,465 |
| Sep 15, 2025 | 3.38 | 3.39 | 3.33 | 3.36 | 3.36 | -0.30% | 56,446 |
| Sep 12, 2025 | 3.35 | 3.41 | 3.31 | 3.37 | 3.37 | 0.30% | 233,579 |
| Sep 11, 2025 | 3.34 | 3.36 | 3.31 | 3.36 | 3.36 | 0.90% | 39,928 |
| Sep 10, 2025 | 3.33 | 3.36 | 3.32 | 3.33 | 3.33 | - | 92,398 |
| Sep 9, 2025 | 3.33 | 3.34 | 3.30 | 3.33 | 3.33 | 0.30% | 42,460 |
| Sep 8, 2025 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 89,842 |
| Sep 5, 2025 | 3.35 | 3.35 | 3.29 | 3.34 | 3.34 | 0.30% | 83,361 |
| Sep 4, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 1.52% | 69,295 |
| Sep 3, 2025 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 0.92% | 98,960 |
| Sep 2, 2025 | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | -3.27% | 109,574 |
| Sep 1, 2025 | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | 1.51% | 32,985 |
| 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 |