Italgas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.38	10.87	10.29	10.80	10.80	3.55%	539,609
Feb 10, 2026	10.50	10.50	10.35	10.43	10.43	-0.48%	101,991
Feb 9, 2026	10.39	10.51	10.35	10.48	10.48	0.87%	220,053
Feb 6, 2026	10.20	10.45	10.23	10.39	10.39	1.37%	129,096
Feb 5, 2026	10.15	10.29	10.11	10.25	10.25	0.39%	41,340
Feb 4, 2026	10.11	10.35	10.10	10.21	10.21	0.99%	81,808
Feb 3, 2026	10.04	10.14	10.01	10.11	10.11	0.70%	83,011
Feb 2, 2026	10.07	10.15	9.97	10.04	10.04	-0.69%	179,234
Jan 30, 2026	10.11	10.17	10.06	10.11	10.11	0.50%	114,674
Jan 29, 2026	10.12	10.14	10.01	10.06	10.06	-0.49%	113,752
Jan 28, 2026	10.00	10.11	9.99	10.11	10.11	0.40%	116,255
Jan 27, 2026	9.93	10.07	9.94	10.07	10.07	1.10%	84,916
Jan 26, 2026	9.87	9.97	9.87	9.96	9.96	0.96%	218,360
Jan 23, 2026	9.97	9.99	9.85	9.87	9.87	-1.20%	374,381
Jan 22, 2026	10.05	10.03	9.90	9.99	9.99	0.40%	51,634
Jan 21, 2026	10.04	10.05	9.94	9.95	9.95	-1.04%	186,692
Jan 20, 2026	10.10	10.15	9.93	10.05	10.05	-0.79%	167,475
Jan 19, 2026	10.17	10.17	10.01	10.13	10.13	-0.39%	281,589
Jan 16, 2026	10.16	10.25	10.14	10.17	10.17	-	3,808,003
Jan 15, 2026	10.03	10.18	10.00	10.17	10.17	1.60%	211,289
Jan 14, 2026	9.96	10.10	9.91	10.01	10.01	-0.50%	296,352
Jan 13, 2026	10.05	10.07	9.89	10.06	10.06	-	447,812
Jan 12, 2026	10.40	10.32	10.01	10.06	10.06	-2.52%	851,471
Jan 9, 2026	10.60	10.64	10.16	10.32	10.32	-2.09%	674,359
Jan 8, 2026	10.41	10.74	10.48	10.54	10.54	0.96%	662,573
Jan 7, 2026	10.67	10.83	10.29	10.44	10.44	6.10%	1,071,415
Jan 6, 2026	9.61	9.90	9.66	9.84	9.84	1.92%	70,442
Jan 5, 2026	9.67	9.72	9.54	9.66	9.66	0.18%	155,444
Jan 2, 2026	9.47	9.67	9.46	9.64	9.64	2.26%	113,011
Dec 31, 2025	9.43	9.43	9.43	9.43	9.43	-0.95%	-
Dec 30, 2025	9.37	9.52	9.35	9.52	9.52	1.60%	35,982
Dec 29, 2025	9.36	9.42	9.37	9.37	9.37	0.13%	46,088
Dec 24, 2025	9.35	9.35	9.35	9.35	9.35	-0.55%	-
Dec 23, 2025	9.26	9.41	9.27	9.41	9.41	1.51%	308,845
Dec 22, 2025	9.27	9.29	9.16	9.27	9.27	-0.64%	5,205,100
Dec 19, 2025	9.27	9.36	9.25	9.33	9.33	0.38%	1,102,823
Dec 18, 2025	9.32	9.36	9.27	9.29	9.29	-	51,061
Dec 17, 2025	9.25	9.39	9.23	9.29	9.29	0.65%	419,637
Dec 16, 2025	9.26	9.33	9.22	9.23	9.23	-0.05%	76,639
Dec 15, 2025	9.14	9.30	9.18	9.24	9.24	0.82%	387,185
Dec 12, 2025	9.16	9.19	9.13	9.16	9.16	0.16%	662,353
Dec 11, 2025	9.19	9.23	9.09	9.15	9.15	-1.08%	56,964
Dec 10, 2025	9.22	9.25	9.13	9.25	9.25	0.27%	90,255
Dec 9, 2025	9.28	9.30	9.20	9.22	9.22	-0.16%	116,272
Dec 8, 2025	9.28	9.34	9.24	9.24	9.24	-0.54%	126,621
Dec 5, 2025	9.32	9.29	9.17	9.29	9.29	-0.32%	1,190,290
Dec 4, 2025	9.47	9.41	9.26	9.32	9.32	-1.58%	527,348
Dec 3, 2025	9.73	9.68	9.42	9.47	9.47	-2.17%	1,651,948
Dec 2, 2025	9.72	9.79	9.67	9.68	9.68	-0.15%	1,335,714
Dec 1, 2025	9.72	9.80	9.68	9.69	9.69	-0.36%	109,482