Italgas S.p.A. (FRA:I10)
Germany · Delayed Price · Currency is EUR 9.90
-0.03 (-0.30%)
Last updated: Jun 3, 2026, 1:48 PM CET
FRA:I10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.88 | 9.93 | 9.88 | 9.93 | 9.93 | -0.40% | 500 |
| Jun 1, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.33% | - |
| May 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.40% | - |
| May 28, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.42% | - |
| May 27, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.34% | - |
| May 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.84% | - |
| May 25, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | - |
| May 22, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.55% | 300 |
| May 21, 2026 | 10.02 | 10.09 | 10.02 | 10.09 | 10.09 | 0.65% | 300 |
| May 20, 2026 | 9.81 | 10.03 | 9.81 | 10.03 | 10.03 | 1.78% | 2,000 |
| May 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.97% | 1,434 |
| May 18, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.08% | - |
| May 15, 2026 | 10.23 | 10.23 | 10.10 | 10.10 | 9.67 | -1.99% | 58 |
| May 14, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 9.86 | 0.19% | - |
| May 13, 2026 | 10.26 | 10.35 | 10.26 | 10.29 | 9.85 | -0.68% | 2,451 |
| May 12, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 9.91 | 0.10% | - |
| May 11, 2026 | 10.34 | 10.35 | 10.34 | 10.35 | 9.90 | 0.49% | 20 |
| May 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.85 | -0.05% | - |
| May 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.86 | -0.72% | - |
| May 6, 2026 | 10.26 | 10.38 | 10.26 | 10.38 | 9.93 | 3.44% | 50 |
| May 5, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.60 | -2.53% | - |
| May 4, 2026 | 10.22 | 10.29 | 10.22 | 10.29 | 9.85 | 2.64% | 30 |
| Apr 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.60 | -1.72% | - |
| Apr 29, 2026 | 10.36 | 10.36 | 10.20 | 10.20 | 9.76 | -0.20% | 2 |
| Apr 28, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.78 | -0.44% | - |
| Apr 27, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 9.83 | -1.01% | - |
| Apr 24, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 9.93 | 1.07% | - |
| Apr 23, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 9.82 | -0.53% | - |
| Apr 22, 2026 | 10.26 | 10.32 | 10.26 | 10.32 | 9.87 | -1.34% | 2,500 |
| Apr 21, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.01 | -0.62% | - |
| Apr 20, 2026 | 10.21 | 10.52 | 10.21 | 10.52 | 10.07 | 1.74% | 2,059 |
| Apr 17, 2026 | 10.21 | 10.34 | 10.21 | 10.34 | 9.90 | -1.01% | 5 |
| Apr 16, 2026 | 10.41 | 10.45 | 10.41 | 10.45 | 10.00 | 0.24% | 3 |
| Apr 15, 2026 | 10.45 | 10.45 | 10.41 | 10.42 | 9.97 | -0.43% | 958 |
| Apr 14, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.02 | -0.38% | - |
| Apr 13, 2026 | 10.43 | 10.51 | 10.43 | 10.51 | 10.06 | -0.47% | 2,500 |
| Apr 10, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.10 | -0.61% | - |
| Apr 9, 2026 | 10.33 | 10.62 | 10.33 | 10.62 | 10.17 | 1.05% | 3,800 |
| Apr 8, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.06 | 1.74% | - |
| Apr 7, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 9.89 | 3.71% | - |
| Apr 2, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.53 | -2.73% | - |
| Apr 1, 2026 | 10.22 | 10.25 | 10.22 | 10.24 | 9.80 | 1.59% | 322 |
| Mar 31, 2026 | 9.92 | 10.08 | 9.92 | 10.08 | 9.65 | 3.60% | 6 |
| Mar 30, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.31 | -0.66% | - |
| Mar 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.38 | -0.56% | - |
| Mar 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.43 | 0.41% | - |
| Mar 25, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.39 | 1.61% | - |
| Mar 24, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.24 | 3.04% | - |
| Mar 23, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 8.97 | -5.02% | - |
| Mar 20, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.44 | -2.13% | - |