I Grandi Viaggi S.p.A. (BIT:IGV)
Italy · Delayed Price · Currency is EUR 1.858
-0.026 (-1.38%)
At close: Aug 14, 2026
I Grandi Viaggi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.93 | 1.95 | 1.90 | 1.91 | 1.91 | -0.93% | 73,505 |
| Aug 5, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -4.69% | 114,747 |
| Aug 4, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 1.76% | 363 |
| Aug 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.97% | 582 |
| Jul 31, 2026 | 1.99 | 2.03 | 1.97 | 2.03 | 2.03 | 1.50% | 19,297 |
| Jul 30, 2026 | 2.00 | 2.02 | 1.97 | 2.00 | 2.00 | 0.50% | 21,770 |
| Jul 29, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 4,855 |
| Jul 28, 2026 | 1.97 | 2.01 | 1.96 | 2.01 | 2.01 | 2.97% | 7,081 |
| Jul 27, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -1.91% | 12,904 |
| Jul 24, 2026 | 1.99 | 2.02 | 1.96 | 1.99 | 1.99 | -1.97% | 14,129 |
| Jul 23, 2026 | 1.99 | 2.03 | 1.92 | 2.03 | 2.03 | 1.91% | 32,838 |
| Jul 22, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | - | 28,868 |
| Jul 21, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -1.63% | 9,601 |
| Jul 20, 2026 | 2.04 | 2.11 | 1.99 | 2.03 | 2.03 | -1.70% | 63,774 |
| Jul 17, 2026 | 2.03 | 2.06 | 2.01 | 2.06 | 2.06 | 1.48% | 17,317 |
| Jul 16, 2026 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.25% | 511 |
| Jul 15, 2026 | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.73% | 5,529 |
| Jul 14, 2026 | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | -0.24% | 30,543 |
| Jul 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.24% | 620 |
| Jul 10, 2026 | 2.05 | 2.10 | 2.05 | 2.06 | 2.06 | -1.20% | 6,776 |
| Jul 9, 2026 | 2.08 | 2.10 | 2.07 | 2.09 | 2.09 | 2.71% | 15,595 |
| Jul 8, 2026 | 2.06 | 2.10 | 2.03 | 2.03 | 2.03 | -1.93% | 27,971 |
| Jul 7, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -1.90% | 9,878 |
| Jul 6, 2026 | 2.12 | 2.12 | 2.06 | 2.11 | 2.11 | -0.47% | 35,044 |
| Jul 3, 2026 | 2.08 | 2.12 | 2.07 | 2.12 | 2.12 | -0.24% | 20,802 |
| Jul 2, 2026 | 2.16 | 2.16 | 2.05 | 2.13 | 2.13 | 1.19% | 15,289 |
| Jul 1, 2026 | 2.06 | 2.12 | 2.05 | 2.10 | 2.10 | 0.72% | 72,588 |
| Jun 30, 2026 | 2.15 | 2.15 | 2.06 | 2.09 | 2.09 | -0.24% | 11,444 |
| Jun 29, 2026 | 2.11 | 2.12 | 2.07 | 2.09 | 2.09 | -0.95% | 9,480 |
| Jun 26, 2026 | 2.10 | 2.17 | 2.07 | 2.11 | 2.11 | 0.48% | 32,298 |
| Jun 25, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -2.33% | 12,273 |
| Jun 24, 2026 | 2.06 | 2.15 | 2.06 | 2.15 | 2.15 | 1.42% | 9,440 |
| Jun 23, 2026 | 2.09 | 2.22 | 2.05 | 2.12 | 2.12 | 1.44% | 38,119 |
| Jun 22, 2026 | 2.10 | 2.12 | 2.03 | 2.09 | 2.09 | -2.11% | 53,619 |
| Jun 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jun 18, 2026 | 2.17 | 2.17 | 2.05 | 2.14 | 2.14 | -1.61% | 42,635 |
| Jun 17, 2026 | 2.17 | 2.21 | 2.17 | 2.17 | 2.17 | -0.91% | 5,473 |
| Jun 16, 2026 | 2.20 | 2.23 | 2.17 | 2.19 | 2.19 | -1.35% | 13,833 |
| Jun 15, 2026 | 2.26 | 2.29 | 2.18 | 2.22 | 2.22 | 1.37% | 36,959 |
| Jun 12, 2026 | 2.30 | 2.30 | 2.19 | 2.19 | 2.19 | - | 40,575 |
| Jun 11, 2026 | 2.21 | 2.26 | 2.19 | 2.19 | 2.19 | -2.23% | 14,349 |
| Jun 10, 2026 | 2.24 | 2.30 | 2.18 | 2.24 | 2.24 | 0.90% | 19,353 |
| Jun 9, 2026 | 2.20 | 2.26 | 2.20 | 2.22 | 2.22 | -0.45% | 8,138 |
| Jun 8, 2026 | 2.24 | 2.36 | 2.17 | 2.23 | 2.23 | -0.22% | 34,298 |