Immobiliare Grande Distribuzione SIIQ S.p.A. (BIT:IGD)
Italy · Delayed Price · Currency is EUR 4.505
+0.035 (0.78%)
May 27, 2026, 9:02 AM CET
BIT:IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.49 | 4.52 | 4.42 | 4.47 | 4.47 | 0.22% | 118,940 |
| May 25, 2026 | 4.46 | 4.50 | 4.41 | 4.46 | 4.46 | 1.36% | 62,852 |
| May 22, 2026 | 4.36 | 4.43 | 4.28 | 4.40 | 4.40 | 1.73% | 88,561 |
| May 21, 2026 | 4.33 | 4.35 | 4.25 | 4.33 | 4.33 | 0.58% | 59,619 |
| May 20, 2026 | 4.20 | 4.33 | 4.18 | 4.30 | 4.30 | 2.99% | 98,686 |
| May 19, 2026 | 4.20 | 4.20 | 4.12 | 4.18 | 4.18 | 0.48% | 40,060 |
| May 18, 2026 | 4.00 | 4.17 | 3.98 | 4.16 | 4.16 | 2.59% | 83,005 |
| May 15, 2026 | 4.15 | 4.15 | 4.00 | 4.05 | 4.05 | -1.10% | 93,516 |
| May 14, 2026 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | 0.37% | 26,621 |
| May 13, 2026 | 4.11 | 4.11 | 4.05 | 4.08 | 4.08 | -0.73% | 53,816 |
| May 12, 2026 | 4.16 | 4.16 | 4.02 | 4.11 | 4.11 | 0.12% | 69,398 |
| May 11, 2026 | 4.22 | 4.22 | 4.09 | 4.11 | 4.11 | -2.73% | 51,976 |
| May 8, 2026 | 4.28 | 4.28 | 4.16 | 4.22 | 4.22 | -0.12% | 34,888 |
| May 7, 2026 | 4.24 | 4.27 | 4.16 | 4.23 | 4.23 | 0.36% | 97,370 |
| May 6, 2026 | 4.13 | 4.24 | 4.13 | 4.21 | 4.21 | 3.19% | 108,515 |
| May 5, 2026 | 4.05 | 4.09 | 4.03 | 4.08 | 4.08 | 2.13% | 60,629 |
| May 4, 2026 | 4.30 | 4.30 | 3.98 | 4.00 | 4.00 | -2.80% | 144,865 |
| Apr 30, 2026 | 4.30 | 4.30 | 4.17 | 4.26 | 4.11 | 0.47% | 81,451 |
| Apr 29, 2026 | 4.32 | 4.32 | 4.19 | 4.24 | 4.09 | -0.47% | 45,879 |
| Apr 28, 2026 | 4.34 | 4.34 | 4.19 | 4.26 | 4.11 | -0.81% | 75,637 |
| Apr 27, 2026 | 4.30 | 4.33 | 4.27 | 4.30 | 4.14 | 0.82% | 69,913 |
| Apr 24, 2026 | 4.43 | 4.43 | 4.26 | 4.26 | 4.11 | -3.18% | 85,556 |
| Apr 23, 2026 | 4.53 | 4.54 | 4.40 | 4.40 | 4.25 | -1.57% | 169,324 |
| Apr 22, 2026 | 4.45 | 4.53 | 4.41 | 4.47 | 4.31 | 0.56% | 118,716 |
| Apr 21, 2026 | 4.35 | 4.46 | 4.35 | 4.45 | 4.29 | 2.30% | 135,768 |
| Apr 20, 2026 | 4.41 | 4.41 | 4.33 | 4.35 | 4.19 | -1.14% | 75,897 |
| Apr 17, 2026 | 4.36 | 4.47 | 4.34 | 4.40 | 4.24 | 2.09% | 138,883 |
| Apr 16, 2026 | 4.37 | 4.39 | 4.31 | 4.31 | 4.15 | -0.23% | 48,998 |
| Apr 15, 2026 | 4.34 | 4.40 | 4.32 | 4.32 | 4.16 | -0.23% | 80,988 |
| Apr 14, 2026 | 4.25 | 4.34 | 4.24 | 4.33 | 4.17 | 3.22% | 124,396 |
| Apr 13, 2026 | 4.30 | 4.30 | 4.17 | 4.19 | 4.04 | -1.99% | 102,325 |
| Apr 10, 2026 | 4.23 | 4.30 | 4.20 | 4.28 | 4.12 | 2.52% | 77,578 |
| Apr 9, 2026 | 4.19 | 4.28 | 4.16 | 4.17 | 4.02 | -0.83% | 48,589 |
| Apr 8, 2026 | 4.19 | 4.25 | 4.12 | 4.21 | 4.06 | 3.83% | 138,620 |
| Apr 7, 2026 | 4.03 | 4.15 | 3.92 | 4.05 | 3.91 | -1.22% | 111,765 |
| Apr 2, 2026 | 4.06 | 4.13 | 4.02 | 4.10 | 3.96 | 0.49% | 84,423 |
| Apr 1, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 3.94 | 3.16% | 62,693 |
| Mar 31, 2026 | 3.93 | 4.01 | 3.89 | 3.96 | 3.82 | 1.67% | 84,229 |
| Mar 30, 2026 | 3.87 | 3.90 | 3.79 | 3.89 | 3.75 | 1.97% | 111,917 |
| Mar 27, 2026 | 3.89 | 3.89 | 3.75 | 3.82 | 3.68 | -0.78% | 184,952 |
| Mar 26, 2026 | 3.92 | 3.96 | 3.85 | 3.85 | 3.71 | -2.90% | 148,043 |
| Mar 25, 2026 | 4.04 | 4.06 | 3.96 | 3.96 | 3.82 | -0.50% | 103,414 |
| Mar 24, 2026 | 3.97 | 4.02 | 3.90 | 3.98 | 3.84 | 1.40% | 99,631 |
| Mar 23, 2026 | 3.96 | 3.98 | 3.72 | 3.93 | 3.79 | 0.51% | 154,797 |
| Mar 20, 2026 | 3.87 | 4.06 | 3.87 | 3.91 | 3.77 | -2.38% | 165,343 |
| Mar 19, 2026 | 4.08 | 4.08 | 3.99 | 4.00 | 3.86 | -3.03% | 166,385 |
| Mar 18, 2026 | 4.15 | 4.19 | 4.07 | 4.13 | 3.98 | 0.36% | 170,149 |
| Mar 17, 2026 | 4.06 | 4.13 | 4.04 | 4.11 | 3.97 | 1.86% | 96,616 |
| Mar 16, 2026 | 3.91 | 4.06 | 3.91 | 4.04 | 3.89 | 1.77% | 177,713 |
| Mar 13, 2026 | 4.00 | 4.00 | 3.90 | 3.97 | 3.83 | 0.25% | 65,640 |