Italgas S.p.A. (VIE:IG)
Austria · Delayed Price · Currency is EUR 9.31
+0.11 (1.14%)
At close: Dec 23, 2025
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 29, 2025 | 8.84 | 8.88 | 8.84 | 8.88 | 8.88 | -0.11% | - |
| Oct 28, 2025 | 8.81 | 8.89 | 8.81 | 8.89 | 8.89 | 1.08% | - |
| Oct 27, 2025 | 8.76 | 8.83 | 8.76 | 8.79 | 8.79 | 0.69% | - |
| Oct 24, 2025 | 8.75 | 8.75 | 8.68 | 8.73 | 8.73 | 0.23% | - |
| Oct 23, 2025 | 8.68 | 8.71 | 8.68 | 8.71 | 8.71 | 0.87% | - |
| Oct 22, 2025 | 8.62 | 8.69 | 8.62 | 8.64 | 8.64 | 0.47% | - |
| Oct 21, 2025 | 8.54 | 8.60 | 8.54 | 8.60 | 8.60 | 1.30% | - |
| Oct 20, 2025 | 8.49 | 8.57 | 8.49 | 8.49 | 8.49 | -0.12% | - |
| Oct 17, 2025 | 8.44 | 8.50 | 8.38 | 8.50 | 8.50 | 1.92% | - |
| Oct 16, 2025 | 8.39 | 8.39 | 8.33 | 8.34 | 8.34 | 0.12% | - |
| Oct 15, 2025 | 8.35 | 8.38 | 8.33 | 8.33 | 8.33 | -0.18% | - |