Italgas S.p.A. (VIE:IG)
Austria · Delayed Price · Currency is EUR 8.40
+0.01 (0.17%)
Last updated: Sep 4, 2026, 1:00 PM CET
VIE:IG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 9.35 | 9.35 | 9.16 | 9.16 | 9.16 | -2.26% | - |
| Jul 29, 2026 | 9.73 | 9.73 | 9.37 | 9.37 | 9.37 | -5.62% | 1,764 |
| Jul 28, 2026 | 10.11 | 10.11 | 9.93 | 9.93 | 9.93 | -0.56% | - |
| Jul 27, 2026 | 10.05 | 10.06 | 9.99 | 9.99 | 9.99 | -0.39% | - |
| Jul 24, 2026 | 9.97 | 10.04 | 9.97 | 10.03 | 10.03 | 0.55% | - |
| Jul 23, 2026 | 10.07 | 10.07 | 9.97 | 9.97 | 9.97 | -1.09% | - |
| Jul 22, 2026 | 9.90 | 10.08 | 9.90 | 10.08 | 10.08 | 0.86% | - |
| Jul 21, 2026 | 10.05 | 10.07 | 9.99 | 9.99 | 9.99 | -0.36% | - |
| Jul 20, 2026 | 10.15 | 10.15 | 10.03 | 10.03 | 10.03 | -1.23% | - |
| Jul 17, 2026 | 10.09 | 10.20 | 10.09 | 10.16 | 10.16 | 1.84% | - |
| Jul 16, 2026 | 10.00 | 10.00 | 9.90 | 9.97 | 9.97 | -0.08% | - |
| Jul 15, 2026 | 10.09 | 10.09 | 9.98 | 9.98 | 9.98 | -1.33% | - |
| Jul 14, 2026 | 10.00 | 10.14 | 9.98 | 10.12 | 10.12 | 1.21% | 150 |
| Jul 13, 2026 | 9.92 | 9.99 | 9.92 | 9.99 | 9.99 | 0.58% | - |
| Jul 10, 2026 | 9.99 | 9.99 | 9.94 | 9.94 | 9.94 | -0.20% | - |
| Jul 9, 2026 | 10.05 | 10.05 | 9.96 | 9.96 | 9.96 | -1.23% | - |
| Jul 8, 2026 | 10.07 | 10.10 | 10.06 | 10.08 | 10.08 | -0.59% | - |
| Jul 7, 2026 | 10.08 | 10.15 | 10.08 | 10.14 | 10.14 | 0.25% | - |
| Jul 6, 2026 | 10.23 | 10.23 | 10.12 | 10.12 | 10.12 | -1.70% | - |
| Jul 3, 2026 | 10.22 | 10.29 | 10.20 | 10.29 | 10.29 | 1.03% | - |
| Jul 2, 2026 | 10.12 | 10.21 | 10.12 | 10.19 | 10.19 | 1.80% | - |
| Jul 1, 2026 | 10.10 | 10.10 | 9.96 | 10.01 | 10.01 | -1.77% | - |
| Jun 30, 2026 | 10.36 | 10.36 | 10.19 | 10.19 | 10.19 | -1.88% | - |
| Jun 29, 2026 | 10.47 | 10.47 | 10.32 | 10.38 | 10.38 | -0.38% | - |