Immobiliare Grande Distribuzione SIIQ S.p.A. (BIT:IGD)
Italy · Delayed Price · Currency is EUR 3.695
-0.030 (-0.81%)
At close: Feb 11, 2026
BIT:IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.74 | 3.74 | 3.64 | 3.70 | 3.70 | -0.81% | 172,053 |
| Feb 10, 2026 | 3.64 | 3.73 | 3.62 | 3.73 | 3.73 | 2.05% | 133,173 |
| Feb 9, 2026 | 3.67 | 3.67 | 3.61 | 3.65 | 3.65 | -0.27% | 117,545 |
| Feb 6, 2026 | 3.61 | 3.67 | 3.60 | 3.66 | 3.66 | 0.27% | 87,578 |
| Feb 5, 2026 | 3.65 | 3.65 | 3.60 | 3.65 | 3.65 | - | 91,514 |
| Feb 4, 2026 | 3.58 | 3.66 | 3.58 | 3.65 | 3.65 | 0.83% | 161,407 |
| Feb 3, 2026 | 3.61 | 3.62 | 3.57 | 3.62 | 3.62 | 0.28% | 122,359 |
| Feb 2, 2026 | 3.53 | 3.62 | 3.53 | 3.61 | 3.61 | 1.12% | 302,623 |
| Jan 30, 2026 | 3.59 | 3.59 | 3.54 | 3.57 | 3.57 | 0.85% | 75,483 |
| Jan 29, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 127,456 |
| Jan 28, 2026 | 3.53 | 3.57 | 3.51 | 3.56 | 3.56 | 1.71% | 182,978 |
| Jan 27, 2026 | 3.50 | 3.52 | 3.49 | 3.50 | 3.50 | 0.14% | 57,346 |
| Jan 26, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | -0.29% | 95,268 |
| Jan 23, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.54% | 96,430 |
| Jan 22, 2026 | 3.53 | 3.58 | 3.50 | 3.56 | 3.56 | 1.42% | 174,358 |
| Jan 21, 2026 | 3.52 | 3.53 | 3.48 | 3.51 | 3.51 | 0.57% | 217,231 |
| Jan 20, 2026 | 3.51 | 3.51 | 3.46 | 3.49 | 3.49 | -0.99% | 156,457 |
| Jan 19, 2026 | 3.45 | 3.53 | 3.44 | 3.53 | 3.53 | 1.29% | 112,825 |
| Jan 16, 2026 | 3.50 | 3.51 | 3.47 | 3.48 | 3.48 | -0.29% | 155,398 |
| Jan 15, 2026 | 3.43 | 3.50 | 3.43 | 3.49 | 3.49 | 0.58% | 58,053 |
| Jan 14, 2026 | 3.46 | 3.47 | 3.40 | 3.47 | 3.47 | 1.31% | 135,892 |
| Jan 13, 2026 | 3.44 | 3.45 | 3.42 | 3.43 | 3.43 | -0.44% | 55,097 |
| Jan 12, 2026 | 3.47 | 3.47 | 3.39 | 3.44 | 3.44 | -1.15% | 269,631 |
| Jan 9, 2026 | 3.53 | 3.54 | 3.45 | 3.48 | 3.48 | -1.97% | 135,393 |
| 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 |