Italgas S.p.A. (ITGGF)
OTCMKTS
· Delayed Price · Currency is USD
7.82
-0.17 (-2.15%)
Jun 5, 2025, 10:32 AM EDT
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.15% | 3,313 |
| Jun 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 38 |
| Jun 3, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.21% | 3,923 |
| Jun 2, 2025 | 7.74 | 7.74 | 7.45 | 7.45 | 7.45 | -8.25% | 20,600 |
| May 30, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| May 29, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| May 28, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| May 27, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| May 23, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| May 22, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| May 21, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| May 20, 2025 | 8.12 | 8.12 | 8.01 | 8.12 | 8.12 | -2.64% | 20,600 |
| May 19, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 7.90 | - | - |
| May 16, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 7.90 | - | - |
| May 15, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 7.90 | - | 25,000 |
| May 14, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 7.90 | - | - |
| May 13, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 7.90 | - | - |
| May 12, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 7.90 | - | - |
| May 9, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 7.90 | - | - |
| May 8, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 7.90 | 1.83% | 195 |
| May 7, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 7.75 | -0.12% | 9,981 |
| May 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.76 | - | - |
| May 5, 2025 | 8.13 | 8.20 | 8.13 | 8.20 | 7.76 | 1.05% | 9,128 |
| May 2, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 7.68 | -0.79% | 3,241 |
| May 1, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.75 | - | 97 |
| Apr 30, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.75 | 13.93% | 3,665 |
| Apr 29, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.80 | - | 14 |
| Apr 28, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.80 | - | - |
| Apr 25, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.80 | - | - |
| Apr 24, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.80 | - | - |
| Apr 23, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.80 | - | - |
| Apr 22, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.80 | - | - |
| Apr 21, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.80 | - | 18 |
| Apr 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.80 | - | - |
| Apr 16, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.80 | - | - |
| Apr 15, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.80 | - | - |
| Apr 14, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.80 | - | 20 |
| Apr 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.80 | - | - |
| Apr 10, 2025 | 7.17 | 7.18 | 7.17 | 7.18 | 6.80 | 0.07% | 316 |
| Apr 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.79 | 3.99% | 116 |
| Apr 8, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.53 | 1.13% | 466 |
| Apr 7, 2025 | 7.17 | 7.17 | 6.82 | 6.82 | 6.46 | -8.84% | 335 |
| Apr 4, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.09 | - | - |
| Apr 3, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.09 | 5.57% | 6,308 |
| Apr 2, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 6.71 | 5.35% | 4,821 |
| Apr 1, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.37 | - | - |
| Mar 31, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.37 | - | - |
| Mar 28, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.37 | - | 50 |
| Mar 27, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.37 | - | 28 |
| Mar 26, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.37 | - | - |