Italgas S.p.A. (FRA:I10)
Germany · Delayed Price · Currency is EUR 10.09
+0.20 (2.06%)
At close: Jul 20, 2026
FRA:I10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 10.51 | 10.53 | 10.51 | 10.53 | 10.53 | 0.43% | 4,800 |
| Jun 16, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.55% | - |
| Jun 15, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.05% | - |
| Jun 12, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 0.19% | 1,010 |
| Jun 11, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.29% | - |
| Jun 10, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.24% | - |
| Jun 9, 2026 | 10.21 | 10.47 | 10.21 | 10.47 | 10.47 | 2.30% | 1,500 |
| Jun 8, 2026 | 10.20 | 10.30 | 10.20 | 10.23 | 10.23 | 2.40% | 3,547 |
| Jun 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.52% | - |
| Jun 4, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.57% | - |
| Jun 3, 2026 | 9.82 | 9.90 | 9.82 | 9.90 | 9.90 | -0.30% | 2,020 |
| 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% | - |