Immobiliare Grande Distribuzione SIIQ S.p.A. (BIT:IGD)
Italy · Delayed Price · Currency is EUR 4.070
+0.075 (1.88%)
May 5, 2026, 5:25 PM CET
BIT:IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.05 | 4.08 | 4.03 | 4.07 | - | 1.88% | 17,698 |
| May 4, 2026 | 4.30 | 4.30 | 3.98 | 4.00 | 4.00 | -6.22% | 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 |
| Mar 12, 2026 | 3.90 | 3.97 | 3.89 | 3.96 | 3.82 | 0.13% | 352,025 |
| Mar 11, 2026 | 3.90 | 4.03 | 3.89 | 3.95 | 3.81 | 0.38% | 171,943 |
| Mar 10, 2026 | 3.82 | 3.97 | 3.82 | 3.94 | 3.80 | 4.38% | 173,276 |
| Mar 9, 2026 | 3.89 | 3.92 | 3.71 | 3.77 | 3.64 | -4.19% | 783,059 |
| Mar 6, 2026 | 3.95 | 3.99 | 3.92 | 3.94 | 3.80 | -0.13% | 177,206 |
| Mar 5, 2026 | 3.99 | 4.02 | 3.93 | 3.94 | 3.80 | -1.13% | 269,886 |
| Mar 4, 2026 | 3.88 | 4.03 | 3.88 | 3.99 | 3.84 | 0.38% | 238,947 |
| Mar 3, 2026 | 4.08 | 4.08 | 3.96 | 3.97 | 3.83 | -3.99% | 266,753 |
| Mar 2, 2026 | 4.12 | 4.31 | 4.08 | 4.14 | 3.99 | -5.27% | 178,112 |
| Feb 27, 2026 | 4.34 | 4.53 | 4.17 | 4.37 | 4.21 | 1.04% | 627,082 |
| Feb 26, 2026 | 4.22 | 4.33 | 4.15 | 4.32 | 4.17 | 3.35% | 240,678 |
| Feb 25, 2026 | 4.13 | 4.21 | 4.13 | 4.18 | 4.03 | 1.21% | 81,828 |
| Feb 24, 2026 | 4.11 | 4.21 | 4.08 | 4.13 | 3.98 | 1.72% | 222,592 |
| Feb 23, 2026 | 4.05 | 4.10 | 4.04 | 4.06 | 3.92 | -0.98% | 174,532 |
| Feb 20, 2026 | 4.20 | 4.21 | 4.06 | 4.10 | 3.96 | -2.50% | 243,474 |