Italgas S.p.A. (FRA:I10)
Germany · Delayed Price · Currency is EUR 8.69
-0.07 (-0.75%)
At close: Oct 23, 2026
FRA:I10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.75% | - |
| Oct 22, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.34% | - |
| Oct 21, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.34% | - |
| Oct 20, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 1.80% | 81 |
| Oct 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.78% | - |
| Oct 16, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.37% | - |
| Oct 15, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 4.24% | 700 |
| Oct 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.46% | - |
| Oct 13, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.08% | - |
| Oct 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.51% | - |
| Oct 9, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.82% | - |
| Oct 8, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.43% | - |
| Oct 7, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.53% | 7 |
| Oct 6, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.48% | - |
| Oct 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.07% | - |
| Oct 2, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.13% | - |
| Oct 1, 2026 | 8.37 | 8.37 | 8.30 | 8.30 | 8.30 | -0.53% | 500 |
| Sep 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.97% | - |
| Sep 29, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.51% | - |
| Sep 28, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.21% | - |
| Sep 25, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.38% | - |
| Sep 24, 2026 | 8.36 | 8.44 | 8.36 | 8.44 | 8.44 | -0.64% | 15 |
| Sep 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.45% | - |
| Sep 22, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.38% | 3 |
| Sep 21, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.31% | - |
| Sep 18, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -0.35% | 2 |
| Sep 17, 2026 | 8.34 | 8.48 | 8.34 | 8.48 | 8.48 | 4.23% | 525 |
| Sep 16, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.42% | - |
| Sep 15, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.15% | - |
| Sep 14, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | -0.44% | 10 |
| Sep 11, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.22% | - |
| Sep 10, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.78% | - |
| Sep 9, 2026 | 8.32 | 8.45 | 8.32 | 8.41 | 8.41 | 1.69% | 20 |
| Sep 8, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.15% | - |
| Sep 7, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.57% | - |
| Sep 4, 2026 | 8.34 | 8.41 | 8.34 | 8.41 | 8.41 | 0.17% | 10 |
| Sep 3, 2026 | 8.38 | 8.40 | 8.38 | 8.40 | 8.40 | -3.29% | 1,341 |
| Sep 2, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.73% | - |
| Sep 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.83% | - |
| Aug 31, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.56% | - |
| Aug 28, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.98% | - |
| Aug 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.09% | - |
| Aug 26, 2026 | 8.80 | 8.81 | 8.80 | 8.81 | 8.81 | -0.47% | 500 |
| 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 |