Immobiliare Grande Distribuzione SIIQ S.p.A. (BIT:IGD)
Italy · Delayed Price · Currency is EUR 4.120
+0.090 (2.23%)
Jul 24, 2026, 5:35 PM CET
BIT:IGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.17 | 4.31 | 4.17 | 4.23 | 4.23 | 0.71% | 82,646 |
| Jun 25, 2026 | 4.20 | 4.26 | 4.19 | 4.20 | 4.20 | -0.36% | 60,573 |
| Jun 24, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -0.71% | 51,108 |
| Jun 23, 2026 | 4.39 | 4.39 | 4.17 | 4.25 | 4.25 | -0.70% | 66,015 |
| Jun 22, 2026 | 4.29 | 4.33 | 4.25 | 4.28 | 4.28 | -0.47% | 32,789 |
| Jun 19, 2026 | 4.24 | 4.34 | 4.23 | 4.30 | 4.30 | 1.30% | 122,560 |
| Jun 18, 2026 | 4.26 | 4.28 | 4.20 | 4.24 | 4.24 | -1.17% | 108,318 |
| Jun 17, 2026 | 4.46 | 4.46 | 4.25 | 4.29 | 4.29 | -2.50% | 70,062 |
| Jun 16, 2026 | 4.50 | 4.50 | 4.37 | 4.40 | 4.40 | 0.11% | 36,798 |
| Jun 15, 2026 | 4.32 | 4.50 | 4.32 | 4.40 | 4.40 | -0.34% | 82,798 |
| Jun 12, 2026 | 4.29 | 4.43 | 4.26 | 4.41 | 4.41 | 3.52% | 84,632 |
| Jun 11, 2026 | 4.18 | 4.30 | 4.16 | 4.26 | 4.26 | 0.71% | 120,404 |
| Jun 10, 2026 | 4.12 | 4.25 | 4.12 | 4.23 | 4.23 | 1.81% | 41,596 |
| Jun 9, 2026 | 4.29 | 4.29 | 4.16 | 4.16 | 4.16 | -1.89% | 41,721 |
| Jun 8, 2026 | 4.28 | 4.28 | 4.18 | 4.24 | 4.24 | 0.36% | 23,426 |
| Jun 5, 2026 | 4.27 | 4.31 | 4.22 | 4.22 | 4.22 | 0.24% | 36,742 |
| Jun 4, 2026 | 4.41 | 4.41 | 4.20 | 4.21 | 4.21 | -3.22% | 37,278 |
| Jun 3, 2026 | 4.50 | 4.50 | 4.32 | 4.35 | 4.35 | -0.57% | 56,457 |
| Jun 2, 2026 | 4.56 | 4.56 | 4.34 | 4.38 | 4.38 | -0.91% | 31,493 |
| Jun 1, 2026 | 4.60 | 4.60 | 4.39 | 4.42 | 4.42 | -2.97% | 90,018 |
| May 29, 2026 | 4.59 | 4.60 | 4.43 | 4.55 | 4.55 | 0.55% | 142,549 |
| May 28, 2026 | 4.55 | 4.59 | 4.45 | 4.53 | 4.53 | -0.33% | 66,799 |
| May 27, 2026 | 4.41 | 4.54 | 4.41 | 4.54 | 4.54 | 1.57% | 165,114 |
| 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 |