Italgas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	10.51	10.61	10.51	10.61	-	1.43%	-
Mar 4, 2026	10.41	10.46	10.30	10.46	10.46	0.48%	2,118
Mar 3, 2026	10.82	10.82	10.41	10.41	10.41	-5.79%	1,068
Mar 2, 2026	10.94	11.14	10.94	11.05	11.05	-2.47%	-
Feb 27, 2026	11.21	11.33	11.18	11.33	11.33	1.71%	-
Feb 26, 2026	11.22	11.22	11.14	11.14	11.14	0.09%	-
Feb 25, 2026	11.16	11.21	11.10	11.13	11.13	-0.18%	-
Feb 24, 2026	11.09	11.19	11.09	11.15	11.15	1.64%	-
Feb 23, 2026	10.94	10.98	10.94	10.97	10.97	0.09%	-
Feb 20, 2026	10.77	10.96	10.77	10.96	10.96	2.53%	-
Feb 19, 2026	10.80	10.83	10.69	10.69	10.69	-3.26%	-
Feb 18, 2026	11.13	11.14	11.05	11.05	11.05	-0.18%	-
Feb 17, 2026	10.95	11.07	10.95	11.07	11.07	2.12%	-
Feb 16, 2026	10.85	10.93	10.84	10.84	10.84	0.28%	-
Feb 13, 2026	10.74	10.81	10.74	10.81	10.81	0.28%	-
Feb 12, 2026	10.80	10.80	10.58	10.78	10.78	-0.46%	-
Feb 11, 2026	10.57	10.83	10.57	10.83	10.83	4.03%	-
Feb 10, 2026	10.41	10.50	10.39	10.41	10.41	-0.10%	-
Feb 9, 2026	10.38	10.47	10.38	10.42	10.42	-0.19%	-
Feb 6, 2026	10.27	10.44	10.27	10.44	10.44	2.76%	-
Feb 5, 2026	10.16	10.26	10.16	10.16	10.16	-1.74%	-
Feb 4, 2026	10.15	10.34	10.15	10.34	10.34	2.99%	-
Feb 3, 2026	10.05	10.13	10.04	10.04	10.04	-0.79%	-
Feb 2, 2026	10.12	10.15	10.12	10.12	10.12	-0.59%	-
Jan 30, 2026	10.22	10.22	10.14	10.18	10.18	0.49%	-
Jan 29, 2026	10.06	10.13	10.06	10.13	10.13	0.60%	-
Jan 28, 2026	10.01	10.07	10.01	10.07	10.07	0.60%	-
Jan 27, 2026	9.95	10.02	9.95	10.01	10.01	0.20%	-
Jan 26, 2026	9.93	9.99	9.89	9.99	9.99	1.01%	-
Jan 23, 2026	9.89	9.93	9.89	9.89	9.89	-1.05%	-
Jan 22, 2026	9.98	10.03	9.92	10.00	10.00	-0.35%	-
Jan 21, 2026	10.01	10.03	10.01	10.03	10.03	-	-
Jan 20, 2026	10.05	10.05	9.98	10.03	10.03	-0.89%	-
Jan 19, 2026	10.14	10.14	10.03	10.12	10.12	-0.39%	-
Jan 16, 2026	10.19	10.21	10.16	10.16	10.16	-0.10%	-
Jan 15, 2026	10.05	10.17	10.05	10.17	10.17	1.85%	-
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%	-