Immobiliare Grande Distribuzione SIIQ S.p.A. (BIT:IGD)
Italy · Delayed Price · Currency is EUR 3.940
-0.010 (-0.25%)
Nov 10, 2026, 11:50 AM CET
BIT:IGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -0.25% | 16,765 |
| Nov 9, 2026 | 3.93 | 3.95 | 3.88 | 3.95 | 3.95 | 1.02% | 117,202 |
| Nov 6, 2026 | 3.75 | 3.92 | 3.75 | 3.91 | 3.91 | 3.03% | 379,011 |
| Nov 5, 2026 | 3.91 | 3.93 | 3.79 | 3.80 | 3.80 | -2.32% | 241,473 |
| Nov 4, 2026 | 3.76 | 3.94 | 3.76 | 3.89 | 3.89 | 3.60% | 378,310 |
| Nov 3, 2026 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 1.35% | 131,778 |
| Nov 2, 2026 | 3.69 | 3.72 | 3.63 | 3.70 | 3.70 | 0.82% | 111,317 |
| Oct 30, 2026 | 3.78 | 3.78 | 3.67 | 3.67 | 3.67 | -3.55% | 117,855 |
| Oct 29, 2026 | 3.76 | 3.84 | 3.74 | 3.81 | 3.81 | 1.20% | 97,484 |
| Oct 28, 2026 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | 1.90% | 140,662 |
| Oct 27, 2026 | 3.70 | 3.74 | 3.67 | 3.69 | 3.69 | -0.14% | 113,539 |
| Oct 26, 2026 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | 0.27% | 44,788 |
| Oct 23, 2026 | 3.68 | 3.69 | 3.58 | 3.69 | 3.69 | 1.52% | 59,428 |
| Oct 22, 2026 | 3.68 | 3.71 | 3.61 | 3.63 | 3.63 | -1.22% | 40,208 |
| Oct 21, 2026 | 3.62 | 3.70 | 3.62 | 3.68 | 3.68 | 0.55% | 43,144 |
| Oct 20, 2026 | 3.64 | 3.68 | 3.60 | 3.66 | 3.66 | 0.41% | 147,714 |
| Oct 19, 2026 | 3.70 | 3.70 | 3.60 | 3.64 | 3.64 | -0.82% | 59,045 |
| Oct 16, 2026 | 3.67 | 3.70 | 3.65 | 3.67 | 3.67 | -0.68% | 26,073 |
| Oct 15, 2026 | 3.75 | 3.75 | 3.67 | 3.70 | 3.70 | -1.47% | 60,041 |
| Oct 14, 2026 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | 0.54% | 30,758 |
| Oct 13, 2026 | 3.67 | 3.75 | 3.67 | 3.73 | 3.73 | 0.40% | 45,376 |
| Oct 12, 2026 | 3.70 | 3.72 | 3.67 | 3.72 | 3.72 | -0.13% | 31,633 |
| Oct 9, 2026 | 3.61 | 3.72 | 3.61 | 3.72 | 3.72 | 2.34% | 27,344 |
| Oct 8, 2026 | 3.68 | 3.68 | 3.63 | 3.64 | 3.64 | -2.42% | 50,906 |
| Oct 7, 2026 | 3.77 | 3.78 | 3.70 | 3.73 | 3.73 | -2.36% | 82,076 |
| Oct 6, 2026 | 3.60 | 3.82 | 3.60 | 3.82 | 3.82 | 4.52% | 95,696 |
| Oct 5, 2026 | 3.81 | 3.81 | 3.63 | 3.65 | 3.65 | -4.07% | 82,379 |
| Oct 2, 2026 | 3.68 | 3.81 | 3.68 | 3.81 | 3.81 | 2.01% | 181,649 |
| Oct 1, 2026 | 3.65 | 3.76 | 3.65 | 3.73 | 3.73 | -0.53% | 67,314 |
| Sep 30, 2026 | 3.74 | 3.76 | 3.71 | 3.75 | 3.75 | -0.13% | 57,888 |
| Sep 29, 2026 | 3.76 | 3.79 | 3.71 | 3.76 | 3.76 | -0.53% | 164,761 |
| Sep 28, 2026 | 3.72 | 3.78 | 3.68 | 3.78 | 3.78 | 2.44% | 69,913 |
| Sep 25, 2026 | 3.67 | 3.70 | 3.66 | 3.69 | 3.69 | 0.55% | 59,038 |
| Sep 24, 2026 | 3.66 | 3.75 | 3.65 | 3.67 | 3.67 | -0.95% | 42,254 |
| Sep 23, 2026 | 3.74 | 3.74 | 3.69 | 3.70 | 3.70 | -0.40% | 37,051 |
| Sep 22, 2026 | 3.67 | 3.73 | 3.63 | 3.72 | 3.72 | 1.64% | 48,170 |
| Sep 21, 2026 | 3.65 | 3.72 | 3.62 | 3.66 | 3.66 | 0.14% | 175,018 |
| Sep 18, 2026 | 3.64 | 3.66 | 3.58 | 3.65 | 3.65 | -0.82% | 151,932 |
| Sep 17, 2026 | 3.71 | 3.71 | 3.64 | 3.68 | 3.68 | 0.55% | 31,009 |
| Sep 16, 2026 | 3.62 | 3.67 | 3.62 | 3.66 | 3.66 | -0.14% | 81,512 |
| Sep 15, 2026 | 3.69 | 3.69 | 3.62 | 3.67 | 3.67 | -0.54% | 40,805 |
| Sep 14, 2026 | 3.63 | 3.69 | 3.60 | 3.69 | 3.69 | 1.24% | 55,957 |
| Sep 11, 2026 | 3.66 | 3.73 | 3.62 | 3.64 | 3.64 | -1.62% | 113,583 |
| Sep 10, 2026 | 3.81 | 3.81 | 3.70 | 3.70 | 3.70 | -2.12% | 63,773 |
| Sep 9, 2026 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -1.82% | 55,739 |
| Sep 8, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.66% | 72,578 |
| Sep 7, 2026 | 3.92 | 3.94 | 3.89 | 3.92 | 3.92 | -1.39% | 35,831 |
| Sep 4, 2026 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 0.25% | 25,557 |
| Sep 3, 2026 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | 0.38% | 20,756 |
| Sep 2, 2026 | 3.86 | 3.95 | 3.85 | 3.95 | 3.95 | 1.68% | 101,485 |