Immobiliare Grande Distribuzione SIIQ S.p.A. (BIT:IGD)
Italy · Delayed Price · Currency is EUR 3.970
+0.010 (0.25%)
Sep 4, 2026, 5:35 PM CET
BIT:IGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -1.65% | 49,488 |
| Aug 31, 2026 | 4.02 | 4.02 | 3.93 | 3.95 | 3.95 | -1.87% | 36,123 |
| Aug 28, 2026 | 4.02 | 4.02 | 3.95 | 4.02 | 4.02 | 1.01% | 43,748 |
| Aug 27, 2026 | 4.00 | 4.01 | 3.93 | 3.98 | 3.98 | -0.62% | 59,948 |
| Aug 26, 2026 | 4.04 | 4.05 | 3.99 | 4.01 | 4.01 | -0.50% | 41,949 |
| Aug 25, 2026 | 3.99 | 4.03 | 3.97 | 4.03 | 4.03 | 1.26% | 16,149 |
| Aug 24, 2026 | 4.02 | 4.02 | 3.94 | 3.98 | 3.98 | 0.38% | 54,165 |
| Aug 21, 2026 | 3.95 | 4.03 | 3.95 | 3.96 | 3.96 | -0.25% | 91,153 |
| Aug 20, 2026 | 3.97 | 4.01 | 3.94 | 3.97 | 3.97 | 0.13% | 67,321 |
| Aug 19, 2026 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | 0.89% | 41,782 |
| Aug 18, 2026 | 3.88 | 3.93 | 3.87 | 3.93 | 3.93 | 0.38% | 31,920 |
| Aug 17, 2026 | 3.94 | 3.97 | 3.90 | 3.92 | 3.92 | -1.39% | 102,784 |
| Aug 14, 2026 | 3.98 | 3.98 | 3.93 | 3.97 | 3.97 | 0.13% | 47,493 |
| Aug 13, 2026 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 0.25% | 43,797 |
| Aug 12, 2026 | 3.96 | 4.04 | 3.94 | 3.96 | 3.96 | -0.88% | 62,804 |
| Aug 11, 2026 | 3.99 | 4.02 | 3.95 | 3.99 | 3.99 | -0.13% | 59,612 |
| Aug 10, 2026 | 4.05 | 4.06 | 3.99 | 4.00 | 4.00 | -2.08% | 127,561 |
| Aug 7, 2026 | 4.06 | 4.12 | 4.02 | 4.08 | 4.08 | -0.37% | 104,259 |
| Aug 6, 2026 | 4.24 | 4.24 | 4.08 | 4.10 | 4.10 | -2.50% | 49,757 |
| Aug 5, 2026 | 4.26 | 4.30 | 4.16 | 4.20 | 4.20 | -0.94% | 182,387 |
| Aug 4, 2026 | 4.13 | 4.32 | 4.13 | 4.24 | 4.24 | 1.31% | 141,533 |
| Aug 3, 2026 | 4.19 | 4.40 | 4.13 | 4.19 | 4.19 | 0.24% | 117,678 |
| Jul 31, 2026 | 4.21 | 4.31 | 4.16 | 4.18 | 4.18 | -2.00% | 46,315 |
| Jul 30, 2026 | 4.21 | 4.26 | 4.15 | 4.26 | 4.26 | 2.65% | 49,708 |
| Jul 29, 2026 | 4.10 | 4.18 | 4.05 | 4.15 | 4.15 | 1.72% | 59,349 |
| Jul 28, 2026 | 4.10 | 4.19 | 4.08 | 4.08 | 4.08 | -0.49% | 90,269 |
| Jul 27, 2026 | 4.07 | 4.17 | 4.07 | 4.10 | 4.10 | -0.49% | 45,678 |
| Jul 24, 2026 | 4.00 | 4.17 | 3.99 | 4.12 | 4.12 | 2.23% | 114,048 |
| Jul 23, 2026 | 4.06 | 4.17 | 4.00 | 4.03 | 4.03 | -0.74% | 100,299 |
| Jul 22, 2026 | 4.02 | 4.14 | 4.02 | 4.06 | 4.06 | -0.25% | 59,933 |
| Jul 21, 2026 | 4.15 | 4.18 | 4.07 | 4.07 | 4.07 | -1.81% | 46,608 |
| Jul 20, 2026 | 4.15 | 4.19 | 4.12 | 4.15 | 4.15 | - | 20,717 |
| Jul 17, 2026 | 4.14 | 4.27 | 4.12 | 4.15 | 4.15 | -0.72% | 43,726 |
| Jul 16, 2026 | 4.17 | 4.18 | 4.08 | 4.18 | 4.18 | 0.60% | 46,427 |
| Jul 15, 2026 | 4.08 | 4.16 | 4.05 | 4.15 | 4.15 | 1.34% | 37,096 |
| Jul 14, 2026 | 4.06 | 4.12 | 4.03 | 4.10 | 4.10 | 0.37% | 32,919 |
| Jul 13, 2026 | 4.06 | 4.14 | 4.02 | 4.08 | 4.08 | -0.24% | 37,262 |
| Jul 10, 2026 | 4.08 | 4.15 | 4.05 | 4.09 | 4.09 | 0.25% | 34,726 |
| Jul 9, 2026 | 4.05 | 4.09 | 4.02 | 4.08 | 4.08 | 0.49% | 24,328 |
| Jul 8, 2026 | 4.10 | 4.10 | 4.01 | 4.06 | 4.06 | -1.93% | 129,582 |
| Jul 7, 2026 | 4.10 | 4.17 | 4.10 | 4.14 | 4.14 | 0.49% | 44,212 |
| Jul 6, 2026 | 4.16 | 4.17 | 4.11 | 4.12 | 4.12 | -0.72% | 69,048 |
| Jul 3, 2026 | 4.19 | 4.21 | 4.13 | 4.15 | 4.15 | -0.60% | 44,446 |
| Jul 2, 2026 | 4.17 | 4.21 | 4.13 | 4.18 | 4.18 | -0.12% | 30,854 |
| Jul 1, 2026 | 4.32 | 4.32 | 4.08 | 4.18 | 4.18 | -0.83% | 52,413 |
| Jun 30, 2026 | 4.26 | 4.29 | 4.18 | 4.22 | 4.22 | -1.06% | 68,264 |
| Jun 29, 2026 | 4.25 | 4.32 | 4.20 | 4.26 | 4.26 | 0.71% | 39,148 |