Italgas S.p.A. (VIE:IG)
Austria · Delayed Price · Currency is EUR 8.18
+0.08 (0.99%)
At close: Oct 8, 2026
VIE:IG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.06 | 8.18 | 8.06 | 8.18 | 8.18 | 0.99% | - |
| Oct 7, 2026 | 8.17 | 8.17 | 8.10 | 8.10 | 8.10 | -0.88% | - |
| Oct 6, 2026 | 8.20 | 8.20 | 8.15 | 8.17 | 8.17 | -0.41% | - |
| Oct 5, 2026 | 8.27 | 8.27 | 8.21 | 8.21 | 8.21 | -0.68% | - |
| Oct 2, 2026 | 8.31 | 8.31 | 8.23 | 8.26 | 8.26 | -0.67% | - |
| Oct 1, 2026 | 8.34 | 8.35 | 8.32 | 8.32 | 8.32 | -0.81% | - |
| Sep 30, 2026 | 8.46 | 8.46 | 8.39 | 8.39 | 8.39 | 0.55% | - |
| Sep 29, 2026 | 8.30 | 8.42 | 8.30 | 8.34 | 8.34 | -0.41% | - |
| Sep 28, 2026 | 8.43 | 8.43 | 8.37 | 8.38 | 8.38 | 0.10% | - |
| Sep 25, 2026 | 8.50 | 8.50 | 8.37 | 8.37 | 8.37 | -1.02% | 95 |
| Sep 24, 2026 | 8.42 | 8.49 | 8.42 | 8.45 | 8.45 | 0.17% | - |
| Sep 23, 2026 | 8.51 | 8.51 | 8.44 | 8.44 | 8.44 | 0.14% | - |
| Sep 22, 2026 | 8.47 | 8.47 | 8.43 | 8.43 | 8.43 | -0.61% | - |
| Sep 21, 2026 | 8.44 | 8.48 | 8.44 | 8.48 | 8.48 | 0.88% | - |
| Sep 18, 2026 | 8.48 | 8.48 | 8.41 | 8.41 | 8.41 | -0.26% | - |
| Sep 17, 2026 | 8.44 | 8.44 | 8.41 | 8.43 | 8.43 | 1.40% | - |
| Sep 16, 2026 | 8.19 | 8.31 | 8.19 | 8.31 | 8.31 | 1.61% | - |
| Sep 15, 2026 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | 0.99% | - |
| Sep 14, 2026 | 8.32 | 8.32 | 8.10 | 8.10 | 8.10 | -2.97% | 1,564 |
| Sep 11, 2026 | 8.32 | 8.35 | 8.32 | 8.35 | 8.35 | -0.12% | - |
| Sep 10, 2026 | 8.33 | 8.38 | 8.33 | 8.36 | 8.36 | -0.95% | - |
| Sep 9, 2026 | 8.45 | 8.45 | 8.43 | 8.44 | 8.44 | 1.69% | - |
| Sep 8, 2026 | 8.32 | 8.32 | 8.27 | 8.30 | 8.30 | -0.93% | - |
| Sep 7, 2026 | 8.39 | 8.39 | 8.38 | 8.38 | 8.38 | -0.17% | - |
| Sep 4, 2026 | 8.32 | 8.40 | 8.32 | 8.39 | 8.39 | - | - |
| Sep 3, 2026 | 8.44 | 8.44 | 8.39 | 8.39 | 8.39 | -1.55% | - |
| Sep 2, 2026 | 8.77 | 8.77 | 8.52 | 8.52 | 8.52 | -2.29% | - |
| Sep 1, 2026 | 8.79 | 8.79 | 8.72 | 8.72 | 8.72 | -0.46% | - |
| Aug 31, 2026 | 8.74 | 8.76 | 8.74 | 8.76 | 8.76 | 0.39% | - |
| Aug 28, 2026 | 8.72 | 8.75 | 8.72 | 8.73 | 8.73 | 0.88% | - |
| Aug 27, 2026 | 8.82 | 8.82 | 8.65 | 8.65 | 8.65 | -2.08% | - |
| Aug 26, 2026 | 8.83 | 8.84 | 8.80 | 8.84 | 8.84 | -0.16% | - |
| Aug 25, 2026 | 8.81 | 8.85 | 8.81 | 8.85 | 8.85 | 1.03% | - |
| Aug 24, 2026 | 8.81 | 8.81 | 8.76 | 8.76 | 8.76 | -0.57% | - |
| Aug 21, 2026 | 8.81 | 8.85 | 8.81 | 8.81 | 8.81 | 0.87% | - |
| Aug 20, 2026 | 8.65 | 8.74 | 8.65 | 8.73 | 8.73 | 0.65% | - |
| Aug 19, 2026 | 8.70 | 8.73 | 8.68 | 8.68 | 8.68 | -0.37% | - |
| Aug 18, 2026 | 8.65 | 8.71 | 8.63 | 8.71 | 8.71 | -0.25% | - |
| Aug 17, 2026 | 8.67 | 8.73 | 8.67 | 8.73 | 8.73 | 0.51% | - |
| Aug 14, 2026 | 8.70 | 8.70 | 8.65 | 8.69 | 8.69 | -1.14% | - |
| Aug 13, 2026 | 8.75 | 8.79 | 8.75 | 8.79 | 8.79 | 0.71% | - |
| Aug 12, 2026 | 8.77 | 8.77 | 8.72 | 8.73 | 8.73 | -0.27% | - |
| Aug 11, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -0.84% | - |
| Aug 10, 2026 | 8.91 | 8.91 | 8.82 | 8.82 | 8.82 | -1.61% | - |
| Aug 7, 2026 | 9.03 | 9.03 | 8.95 | 8.97 | 8.97 | -1.49% | - |
| Aug 6, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -1.24% | - |
| Aug 5, 2026 | 9.13 | 9.26 | 9.13 | 9.22 | 9.22 | 1.43% | - |
| Aug 4, 2026 | 9.04 | 9.09 | 9.04 | 9.09 | 9.09 | 1.95% | - |
| Aug 3, 2026 | 8.80 | 8.91 | 8.80 | 8.91 | 8.91 | -0.34% | - |
| Jul 31, 2026 | 9.13 | 9.13 | 8.94 | 8.94 | 8.94 | -2.36% | - |