Italgas S.p.A. (ITGGF)
OTCMKTS · Delayed Price · Currency is USD
8.23
0.00 (0.00%)
Jul 16, 2025, 4:00 PM EDT
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | 20 |
| Jul 15, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | - |
| Jul 14, 2025 | 8.04 | 8.23 | 8.04 | 8.23 | 8.23 | 0.09% | 379 |
| Jul 11, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.81% | 303 |
| Jul 10, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Jul 9, 2025 | 8.08 | 8.29 | 8.08 | 8.29 | 8.29 | 1.91% | 515 |
| Jul 8, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Jul 7, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.78% | 200 |
| Jul 3, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jul 2, 2025 | 8.27 | 8.54 | 8.27 | 8.54 | 8.54 | 0.79% | 344 |
| Jul 1, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | - |
| Jun 30, 2025 | 8.42 | 8.47 | 8.42 | 8.47 | 8.47 | 4.64% | 6,343 |
| Jun 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 6 |
| Jun 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 25, 2025 | 8.31 | 8.31 | 8.10 | 8.10 | 8.10 | -1.14% | 324 |
| Jun 24, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | 7,975 |
| Jun 23, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 20, 2025 | 8.08 | 8.19 | 8.08 | 8.19 | 8.19 | 4.20% | 7,455 |
| Jun 18, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | - |
| Jun 17, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.78% | 112 |
| Jun 16, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Jun 13, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Jun 12, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Jun 11, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Jun 10, 2025 | 7.66 | 7.92 | 7.66 | 7.92 | 7.92 | 1.34% | 346 |
| Jun 9, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 30 |
| Jun 6, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 30 |
| 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 |