Italgas S.p.A. (FRA:I10)
Germany · Delayed Price · Currency is EUR 8.81
-0.04 (-0.47%)
At close: Aug 26, 2026
FRA:I10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.80 | 8.81 | 8.80 | 8.81 | - | -0.47% | - |
| Aug 25, 2026 | 8.74 | 8.85 | 8.74 | 8.85 | 8.85 | 1.98% | 20 |
| Aug 24, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.82% | - |
| Aug 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.27% | - |
| Aug 20, 2026 | 8.58 | 8.77 | 8.58 | 8.77 | 8.77 | 0.71% | 700 |
| Aug 19, 2026 | 8.63 | 8.71 | 8.63 | 8.71 | 8.71 | 1.30% | 114 |
| Aug 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.35% | - |
| Aug 17, 2026 | 8.57 | 8.72 | 8.57 | 8.72 | 8.72 | 1.47% | 701 |
| Aug 14, 2026 | 8.70 | 8.70 | 8.59 | 8.59 | 8.59 | -1.51% | 500 |
| Aug 13, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Aug 12, 2026 | 8.71 | 8.73 | 8.71 | 8.72 | 8.72 | -0.25% | 10,600 |
| Aug 11, 2026 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | -0.82% | 500 |
| Aug 10, 2026 | 8.88 | 8.88 | 8.82 | 8.82 | 8.82 | -1.03% | 100 |
| Aug 7, 2026 | 9.01 | 9.01 | 8.91 | 8.91 | 8.91 | -1.59% | 400 |
| Aug 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.29% | - |
| Aug 5, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.18% | - |
| Aug 4, 2026 | 9.00 | 9.12 | 9.00 | 9.10 | 9.10 | 1.81% | 7,365 |
| Aug 3, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.46% | - |
| Jul 31, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.95% | - |
| Jul 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.95% | - |
| Jul 29, 2026 | 9.69 | 9.69 | 9.59 | 9.63 | 9.63 | -3.59% | 4 |
| Jul 28, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.85% | 1,700 |
| Jul 27, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 1.61% | 1 |
| Jul 24, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.20% | - |
| Jul 23, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 1.64% | 1,000 |
| Jul 22, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.42% | - |
| Jul 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.79% | - |
| Jul 20, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2.06% | - |
| Jul 17, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.74% | - |
| Jul 16, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.43% | - |
| Jul 15, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.80% | - |
| Jul 14, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.87% | - |
| Jul 13, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.61% | - |
| Jul 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.05% | - |
| Jul 9, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.09% | - |
| Jul 8, 2026 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 0.80% | 200 |
| Jul 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.67% | - |
| Jul 6, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.44% | - |
| Jul 3, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.60% | - |
| Jul 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.94% | 1 |
| Jul 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.44% | - |
| Jun 30, 2026 | 10.28 | 10.28 | 10.14 | 10.14 | 10.14 | -2.73% | 500 |
| Jun 29, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.66% | - |
| Jun 26, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.34% | - |
| Jun 25, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.15% | - |
| Jun 24, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.00% | - |
| Jun 23, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.85% | - |
| Jun 22, 2026 | 10.65 | 10.65 | 10.61 | 10.61 | 10.61 | -0.84% | 14 |
| Jun 19, 2026 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 1.23% | 1 |
| Jun 18, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.33% | - |