I Grandi Viaggi S.p.A. (BIT:IGV)
Italy · Delayed Price · Currency is EUR 1.848
-0.042 (-2.22%)
At close: Oct 15, 2026
I Grandi Viaggi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -2.22% | 44,593 |
| Oct 14, 2026 | 1.89 | 1.90 | 1.85 | 1.89 | 1.89 | 1.18% | 65,874 |
| Oct 13, 2026 | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | -0.32% | 30,366 |
| Oct 12, 2026 | 1.80 | 1.92 | 1.76 | 1.87 | 1.87 | 4.34% | 69,295 |
| Oct 9, 2026 | 1.82 | 1.82 | 1.77 | 1.80 | 1.80 | -1.21% | 4,310 |
| Oct 8, 2026 | 1.77 | 1.82 | 1.73 | 1.82 | 1.82 | 2.94% | 59,051 |
| Oct 7, 2026 | 1.77 | 1.81 | 1.77 | 1.77 | 1.77 | -1.89% | 17,125 |
| Oct 6, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 38,903 |
| Oct 5, 2026 | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | -2.75% | 5,199 |
| Oct 2, 2026 | 1.78 | 1.82 | 1.76 | 1.82 | 1.82 | 2.82% | 15,236 |
| Oct 1, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | 0.57% | 21,794 |
| Sep 30, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 26,518 |
| Sep 29, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -0.56% | 5,603 |
| Sep 28, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | 0.56% | 975 |
| Sep 25, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.78% | 6,711 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.99% | 21,250 |
| Sep 23, 2026 | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | 1.22% | 29,623 |
| Sep 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 21, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 0.11% | 6,215 |
| Sep 18, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -0.22% | 1,543 |
| Sep 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 3,251 |
| Sep 16, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -0.97% | 11,491 |
| Sep 15, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 0.76% | 1,583 |
| Sep 14, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | -0.33% | 1,055 |
| Sep 11, 2026 | 1.83 | 1.84 | 1.79 | 1.84 | 1.84 | 1.66% | 3,722 |
| Sep 10, 2026 | 1.79 | 1.81 | 1.71 | 1.81 | 1.81 | 0.44% | 65,886 |
| Sep 9, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -2.59% | 12,318 |
| Sep 8, 2026 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 17,589 |
| Sep 7, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | 0.66% | 6,617 |
| Sep 4, 2026 | 1.82 | 1.83 | 1.78 | 1.83 | 1.83 | 0.99% | 2,678 |
| Sep 3, 2026 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 13,500 |
| Sep 2, 2026 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | -2.07% | 12,964 |
| Sep 1, 2026 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | 0.11% | 9,362 |
| Aug 31, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.32% | 2,073 |
| Aug 28, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.44% | 1,691 |
| Aug 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.33% | 1,258 |
| Aug 26, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -0.22% | 7,756 |
| Aug 25, 2026 | 1.84 | 1.88 | 1.81 | 1.83 | 1.83 | -1.08% | 34,903 |
| Aug 24, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 1.31% | 7,050 |
| Aug 21, 2026 | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | 0.33% | 13,043 |
| Aug 20, 2026 | 1.81 | 1.86 | 1.81 | 1.82 | 1.82 | -0.87% | 839 |
| Aug 19, 2026 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | 0.77% | 10,377 |
| Aug 18, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.04% | 1,600 |
| Aug 17, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 0.11% | 4,849 |
| Aug 14, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -1.38% | 6,455 |
| Aug 13, 2026 | 1.88 | 1.88 | 1.81 | 1.88 | 1.88 | -0.84% | 34,818 |
| Aug 12, 2026 | 1.91 | 1.91 | 1.84 | 1.90 | 1.90 | 3.94% | 33,696 |
| Aug 11, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 0.44% | 15,351 |
| Aug 10, 2026 | 1.89 | 1.89 | 1.80 | 1.82 | 1.82 | -2.36% | 110,627 |
| Aug 7, 2026 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -2.51% | 23,265 |