Italgas S.p.A. (FRA:I10)
Germany · Delayed Price · Currency is EUR 9.80
-0.05 (-0.56%)
At close: Mar 27, 2026
FRA:I10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.56% | - |
| Mar 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.41% | - |
| Mar 25, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.61% | - |
| Mar 24, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 3.04% | - |
| Mar 23, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -5.02% | - |
| Mar 20, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -2.13% | - |
| Mar 19, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.23% | - |
| Mar 18, 2026 | 10.45 | 10.45 | 10.31 | 10.31 | 10.31 | 0.39% | 81 |
| Mar 17, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.58% | - |
| Mar 16, 2026 | 10.16 | 10.33 | 10.16 | 10.33 | 10.33 | 2.08% | 250 |
| Mar 13, 2026 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | -1.36% | 2 |
| Mar 12, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.48% | 1 |
| Mar 11, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% | - |
| Mar 10, 2026 | 10.31 | 10.40 | 10.31 | 10.34 | 10.34 | 1.08% | 326 |
| Mar 9, 2026 | 9.86 | 10.23 | 9.86 | 10.23 | 10.23 | 0.20% | 200 |
| Mar 6, 2026 | 10.54 | 10.54 | 10.21 | 10.21 | 10.21 | -3.22% | 300 |
| Mar 5, 2026 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | 0.57% | 200 |
| Mar 4, 2026 | 10.37 | 10.49 | 10.37 | 10.49 | 10.49 | -0.10% | 890 |
| Mar 3, 2026 | 11.02 | 11.02 | 10.36 | 10.50 | 10.50 | -5.66% | 2,635 |
| Mar 2, 2026 | 10.71 | 11.13 | 10.71 | 11.13 | 11.13 | - | 1,131 |
| Feb 27, 2026 | 11.06 | 11.13 | 11.06 | 11.13 | 11.13 | 0.27% | 1,796 |
| Feb 26, 2026 | 11.14 | 11.17 | 11.10 | 11.10 | 11.10 | 0.18% | 6 |
| Feb 25, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.09% | - |
| Feb 24, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.27% | - |
| Feb 23, 2026 | 10.91 | 10.99 | 10.91 | 10.93 | 10.93 | 1.77% | 3,701 |
| Feb 20, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% | - |
| Feb 19, 2026 | 10.89 | 10.89 | 10.70 | 10.70 | 10.70 | -2.55% | 87 |
| Feb 18, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.90% | - |
| Feb 17, 2026 | 10.80 | 11.08 | 10.80 | 11.08 | 11.08 | 2.40% | 200 |
| Feb 16, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.09% | - |
| Feb 13, 2026 | 10.71 | 10.83 | 10.67 | 10.83 | 10.83 | 1.12% | 238 |
| Feb 12, 2026 | 10.79 | 10.79 | 10.60 | 10.71 | 10.71 | -0.93% | 201 |
| Feb 11, 2026 | 10.39 | 10.81 | 10.39 | 10.81 | 10.81 | 3.15% | 5 |
| Feb 10, 2026 | 10.39 | 10.48 | 10.39 | 10.48 | 10.48 | 1.26% | 93 |
| Feb 9, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | - |
| Feb 6, 2026 | 10.21 | 10.40 | 10.21 | 10.40 | 10.40 | 2.26% | 2,300 |
| Feb 5, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.78% | - |
| Feb 4, 2026 | 10.07 | 10.25 | 10.07 | 10.25 | 10.25 | 2.30% | 2,300 |
| Feb 3, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.89% | - |
| Feb 2, 2026 | 10.03 | 10.11 | 10.03 | 10.11 | 10.11 | 0.80% | 3,000 |
| Jan 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.50% | - |
| Jan 29, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.70% | - |
| Jan 28, 2026 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | 0.86% | 298 |
| Jan 27, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.97% | - |
| Jan 26, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.16% | - |
| Jan 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.35% | - |
| Jan 22, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.00% | - |
| Jan 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.79% | - |
| Jan 20, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.30% | - |
| Jan 19, 2026 | 9.96 | 10.16 | 9.96 | 10.12 | 10.12 | -0.98% | 400 |