I Grandi Viaggi S.p.A. (BIT:IGV)
Italy · Delayed Price · Currency is EUR 1.770
-0.032 (-1.78%)
At close: Sep 25, 2026
I Grandi Viaggi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |