Italgas S.p.A. (FRA:I10)
Germany · Delayed Price · Currency is EUR 9.57
-0.02 (-0.21%)
At close: Nov 28, 2025
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.63 | 9.69 | 9.63 | 9.69 | 9.69 | 1.25% | 265 |
| Nov 28, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.21% | - |
| Nov 27, 2025 | 9.57 | 9.65 | 9.57 | 9.59 | 9.59 | 0.84% | 2,908 |
| Nov 26, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% | - |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.26% | - |
| Nov 24, 2025 | 9.53 | 9.53 | 9.52 | 9.52 | 9.52 | -1.09% | - |
| Nov 21, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.64% | - |
| Nov 20, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% | - |
| Nov 19, 2025 | 9.40 | 9.50 | 9.40 | 9.48 | 9.48 | 0.80% | 985 |
| Nov 18, 2025 | 9.33 | 9.41 | 9.33 | 9.41 | 9.41 | 0.16% | 200 |
| Nov 17, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.35% | 100 |
| Nov 14, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.86% | - |
| Nov 13, 2025 | 9.27 | 9.35 | 9.27 | 9.35 | 9.35 | 0.48% | 535 |
| Nov 12, 2025 | 9.38 | 9.38 | 9.30 | 9.30 | 9.30 | -1.27% | 96 |
| Nov 11, 2025 | 9.35 | 9.42 | 9.35 | 9.42 | 9.42 | 1.84% | 4,510 |
| Nov 10, 2025 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | -0.54% | 20 |
| Nov 7, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.59% | 150 |
| Nov 6, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.75% | - |
| Nov 5, 2025 | 9.27 | 9.32 | 9.27 | 9.32 | 9.32 | 1.58% | 29 |
| Nov 4, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.82% | - |
| Nov 3, 2025 | 9.14 | 9.34 | 9.14 | 9.34 | 9.34 | 2.86% | 930 |
| Oct 31, 2025 | 9.22 | 9.22 | 9.08 | 9.08 | 9.08 | -1.47% | 1,030 |
| Oct 30, 2025 | 8.84 | 9.22 | 8.84 | 9.22 | 9.22 | 4.12% | 1,130 |
| Oct 29, 2025 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 0.28% | 1,000 |
| Oct 28, 2025 | 8.73 | 8.83 | 8.73 | 8.83 | 8.83 | 1.20% | 340 |
| Oct 27, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.11% | - |
| Oct 24, 2025 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 0.34% | 5 |
| Oct 23, 2025 | 8.64 | 8.70 | 8.64 | 8.70 | 8.70 | 0.58% | 267 |
| Oct 22, 2025 | 8.52 | 8.65 | 8.52 | 8.65 | 8.65 | 2.55% | 8 |
| Oct 21, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Oct 20, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.90% | - |
| Oct 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.48% | - |
| Oct 16, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.95% | - |
| Oct 15, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 0.96% | 29 |
| Oct 14, 2025 | 8.24 | 8.32 | 8.24 | 8.32 | 8.32 | 1.16% | 50 |
| Oct 13, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.54% | - |
| Oct 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.06% | - |
| Oct 9, 2025 | 8.01 | 8.11 | 8.01 | 8.11 | 8.11 | 1.06% | 20 |
| Oct 8, 2025 | 7.88 | 8.02 | 7.88 | 8.02 | 8.02 | 2.10% | 400 |
| Oct 7, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.32% | - |
| Oct 6, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.64% | - |
| Oct 3, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.17% | - |
| Oct 2, 2025 | 7.74 | 7.74 | 7.67 | 7.69 | 7.69 | -1.60% | 541 |
| Oct 1, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.56% | - |
| Sep 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.13% | - |
| Sep 29, 2025 | 7.69 | 7.71 | 7.69 | 7.71 | 7.71 | 1.05% | 5 |
| Sep 26, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.39% | - |
| Sep 25, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.46% | - |
| Sep 24, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.84% | - |
| Sep 23, 2025 | 7.57 | 7.76 | 7.57 | 7.76 | 7.76 | 2.85% | 300 |