Italgas S.p.A. (ITGGF)
OTCMKTS
· Delayed Price · Currency is USD
7.18
0.00 (0.00%)
Apr 22, 2025, 4:00 PM EDT
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 22, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 21, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 18 |
| Apr 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 16, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 15, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 14, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 20 |
| Apr 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 10, 2025 | 7.17 | 7.18 | 7.17 | 7.18 | 7.18 | 0.07% | 316 |
| Apr 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 3.99% | 116 |
| Apr 8, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | 1.13% | 466 |
| Apr 7, 2025 | 7.17 | 7.17 | 6.82 | 6.82 | 6.82 | -8.84% | 335 |
| Apr 4, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Apr 3, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 5.57% | 6,308 |
| Apr 2, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 5.35% | 4,821 |
| Apr 1, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Mar 31, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Mar 28, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 50 |
| Mar 27, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 28 |
| Mar 26, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Mar 25, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Mar 24, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 57 |
| Mar 21, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 91 |
| Mar 20, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.68% | 216 |
| Mar 19, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.69% | 156 |
| Mar 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.02% | 4,354 |
| Mar 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.97% | 4,777 |
| Mar 14, 2025 | 6.56 | 6.77 | 6.55 | 6.55 | 6.55 | -2.75% | 5,798 |
| Mar 13, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Mar 12, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Mar 11, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 25 |
| Mar 10, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 3.70% | 5,521 |
| Mar 7, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 34 |
| Mar 6, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Mar 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Mar 4, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Mar 3, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.25% | 6,999 |
| Feb 28, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Feb 27, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Feb 26, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Feb 25, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Feb 24, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Feb 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Feb 20, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.16% | 246 |
| Feb 19, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Feb 18, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 64 |
| Feb 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Feb 13, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Feb 12, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.98% | 362 |
| Feb 11, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |