Italgas S.p.A. (ITGGF)
OTCMKTS · Delayed Price · Currency is USD
9.17
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Aug 21, 2025 | 8.86 | 9.17 | 8.86 | 9.17 | 9.17 | 2.69% | 202 |
| Aug 20, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | 152 |
| Aug 19, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.31% | 132 |
| Aug 18, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Aug 15, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Aug 14, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.34% | 132 |
| Aug 13, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.17% | 188 |
| Aug 12, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Aug 11, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Aug 8, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.80% | 192 |
| Aug 7, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 75 |
| Aug 6, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 181 |
| Aug 5, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 121 |
| Aug 4, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 4.24% | 205 |
| Aug 1, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | - |
| Jul 31, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | 489 |
| Jul 30, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -3.28% | 232 |
| Jul 29, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Jul 28, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.48% | 458 |
| Jul 25, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.80% | 116 |
| Jul 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.18% | 144 |
| Jul 23, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | 12 |
| Jul 22, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | - |
| Jul 21, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | - |
| Jul 18, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | - |
| Jul 17, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | - |
| 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 | - | - |