Immobiliare Grande Distribuzione SIIQ S.p.A. (BIT:IGD)
Italy · Delayed Price · Currency is EUR 3.320
+0.045 (1.37%)
Sep 26, 2025, 5:35 PM CET
BIT:IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |