Italgas S.p.A. (VIE:IG)
Austria · Delayed Price · Currency is EUR 9.62
+0.22 (2.34%)
At close: Jan 2, 2026
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 9.99 | 10.07 | 9.98 | 9.99 | 9.99 | -0.25% | - |
| Jan 13, 2026 | 10.06 | 10.06 | 10.01 | 10.01 | 10.01 | -0.40% | - |
| Jan 12, 2026 | 10.09 | 10.09 | 10.04 | 10.05 | 10.05 | -3.37% | - |
| Jan 9, 2026 | 10.56 | 10.56 | 10.34 | 10.40 | 10.40 | -1.89% | - |
| Jan 8, 2026 | 10.61 | 10.63 | 10.57 | 10.60 | 10.60 | 2.81% | - |
| Jan 7, 2026 | 10.48 | 10.48 | 10.31 | 10.31 | 10.31 | 4.19% | - |
| Jan 6, 2026 | 9.68 | 9.90 | 9.68 | 9.90 | 9.90 | 1.80% | - |
| Jan 5, 2026 | 9.63 | 9.72 | 9.62 | 9.72 | 9.72 | 1.04% | - |
| Jan 2, 2026 | 9.50 | 9.62 | 9.50 | 9.62 | 9.62 | 2.34% | - |
| Dec 30, 2025 | 9.37 | 9.40 | 9.37 | 9.40 | 9.40 | 0.32% | - |
| Dec 29, 2025 | 9.40 | 9.41 | 9.37 | 9.37 | 9.37 | 0.64% | - |
| Dec 23, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.14% | - |
| Dec 22, 2025 | 9.24 | 9.24 | 9.19 | 9.21 | 9.21 | -0.75% | - |
| Dec 19, 2025 | 9.30 | 9.31 | 9.27 | 9.28 | 9.28 | -0.27% | - |
| Dec 18, 2025 | 9.31 | 9.35 | 9.30 | 9.30 | 9.30 | -0.37% | - |
| Dec 17, 2025 | 9.26 | 9.38 | 9.26 | 9.34 | 9.34 | 0.16% | - |
| Dec 16, 2025 | 9.26 | 9.32 | 9.24 | 9.32 | 9.32 | 0.98% | - |
| Dec 15, 2025 | 9.23 | 9.23 | 9.20 | 9.23 | 9.23 | 1.15% | - |
| Dec 12, 2025 | 9.15 | 9.17 | 9.13 | 9.13 | 9.13 | -0.33% | - |
| Dec 11, 2025 | 9.16 | 9.19 | 9.16 | 9.16 | 9.16 | -0.44% | - |
| Dec 10, 2025 | 9.16 | 9.20 | 9.16 | 9.20 | 9.20 | -0.59% | - |
| Dec 9, 2025 | 9.22 | 9.31 | 9.22 | 9.25 | 9.25 | -0.43% | - |
| Dec 8, 2025 | 9.31 | 9.33 | 9.29 | 9.29 | 9.29 | 0.60% | - |
| Dec 5, 2025 | 9.19 | 9.24 | 9.19 | 9.24 | 9.24 | -0.54% | - |
| Dec 4, 2025 | 9.38 | 9.38 | 9.29 | 9.29 | 9.29 | -2.72% | - |
| Dec 3, 2025 | 9.55 | 9.55 | 9.49 | 9.55 | 9.55 | -1.90% | - |
| Dec 2, 2025 | 9.75 | 9.75 | 9.72 | 9.73 | 9.73 | -0.05% | - |
| Dec 1, 2025 | 9.75 | 9.75 | 9.71 | 9.74 | 9.74 | 0.36% | - |
| Nov 28, 2025 | 9.58 | 9.70 | 9.58 | 9.70 | 9.70 | 1.25% | - |
| Nov 27, 2025 | 9.56 | 9.58 | 9.55 | 9.58 | 9.58 | 0.05% | - |
| Nov 26, 2025 | 9.46 | 9.59 | 9.46 | 9.58 | 9.58 | 1.43% | - |
| Nov 25, 2025 | 9.56 | 9.56 | 9.44 | 9.44 | 9.44 | -1.36% | - |
| Nov 24, 2025 | 9.49 | 9.57 | 9.49 | 9.57 | 9.57 | -0.16% | - |
| Nov 21, 2025 | 9.67 | 9.67 | 9.53 | 9.59 | 9.59 | -0.83% | - |
| Nov 20, 2025 | 9.52 | 9.67 | 9.52 | 9.67 | 9.67 | 1.74% | - |
| Nov 19, 2025 | 9.39 | 9.51 | 9.39 | 9.50 | 9.50 | 1.06% | - |
| Nov 18, 2025 | 9.40 | 9.41 | 9.37 | 9.40 | 9.40 | -0.05% | - |
| Nov 17, 2025 | 9.36 | 9.42 | 9.36 | 9.41 | 9.41 | 1.57% | - |
| Nov 14, 2025 | 9.29 | 9.31 | 9.26 | 9.26 | 9.26 | -0.91% | - |
| Nov 13, 2025 | 9.34 | 9.36 | 9.34 | 9.35 | 9.35 | 0.43% | - |
| Nov 12, 2025 | 9.36 | 9.36 | 9.30 | 9.31 | 9.31 | -1.12% | - |
| Nov 11, 2025 | 9.39 | 9.43 | 9.39 | 9.41 | 9.41 | 0.86% | - |
| Nov 10, 2025 | 9.22 | 9.33 | 9.22 | 9.33 | 9.33 | 0.70% | - |
| Nov 7, 2025 | 9.34 | 9.36 | 9.27 | 9.27 | 9.27 | -0.48% | - |
| Nov 6, 2025 | 9.33 | 9.35 | 9.31 | 9.31 | 9.31 | -0.32% | - |
| Nov 5, 2025 | 9.33 | 9.34 | 9.32 | 9.34 | 9.34 | - | - |
| Nov 4, 2025 | 9.24 | 9.34 | 9.24 | 9.34 | 9.34 | 0.32% | - |
| Nov 3, 2025 | 9.12 | 9.31 | 9.12 | 9.31 | 9.31 | 1.64% | - |
| Oct 31, 2025 | 9.22 | 9.23 | 9.16 | 9.16 | 9.16 | -0.76% | - |
| Oct 30, 2025 | 9.07 | 9.23 | 9.07 | 9.23 | 9.23 | 4.00% | - |