Italgas S.p.A. (FRA:I10)
Germany · Delayed Price · Currency is EUR 10.74
+0.04 (0.37%)
Last updated: Feb 20, 2026, 8:02 AM CET
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 10.14 | 10.22 | 10.14 | 10.22 | 10.22 | 0.59% | 3,000 |
| Jan 15, 2026 | 9.99 | 10.16 | 9.99 | 10.16 | 10.16 | 0.99% | 300 |
| Jan 14, 2026 | 9.87 | 10.06 | 9.87 | 10.06 | 10.06 | 0.20% | 415 |
| Jan 13, 2026 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | -0.30% | 500 |
| Jan 12, 2026 | 10.32 | 10.32 | 10.07 | 10.07 | 10.07 | -2.80% | 2,100 |
| Jan 9, 2026 | 10.51 | 10.51 | 10.34 | 10.36 | 10.36 | -2.45% | 2,291 |
| Jan 8, 2026 | 10.32 | 10.62 | 10.32 | 10.62 | 10.62 | 2.02% | 2,117 |
| Jan 7, 2026 | 9.81 | 10.47 | 9.81 | 10.41 | 10.41 | 8.21% | 10,950 |
| Jan 6, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.82% | - |
| Jan 5, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 2.27% | 102 |
| Jan 2, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.72% | - |
| Dec 30, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.48% | - |
| Dec 29, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.54% | - |
| Dec 23, 2025 | 9.23 | 9.32 | 9.23 | 9.32 | 9.32 | 0.76% | 39 |
| Dec 22, 2025 | 9.29 | 9.29 | 9.25 | 9.25 | 9.25 | 0.05% | 250 |
| Dec 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.05% | - |
| Dec 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Dec 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.05% | - |
| Dec 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.11% | - |
| Dec 15, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.82% | 100 |
| Dec 12, 2025 | 9.12 | 9.16 | 9.12 | 9.13 | 9.13 | -0.87% | 2,698 |
| Dec 11, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.33% | - |
| Dec 10, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.22% | - |
| Dec 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.13% | - |
| Dec 8, 2025 | 9.25 | 9.31 | 9.25 | 9.31 | 9.31 | -0.48% | 550 |