Italgas SpA IG
MIL · Italy · Utilities
€8.24-0.17 (-2.02%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.24 | -2.02% | €8.30 | €8.37 | €8.22 | 3.15M |
| 2026-09-30 | €8.41 | +0.26% | €8.41 | €8.51 | €8.35 | 2.46M |
| 2026-09-29 | €8.39 | +1.11% | €8.30 | €8.42 | €8.27 | 1.62M |
| 2026-09-28 | €8.29 | -0.67% | €8.43 | €8.47 | €8.29 | 1.44M |
| 2026-09-25 | €8.35 | -0.88% | €8.45 | €8.50 | €8.33 | 1.66M |
| 2026-09-24 | €8.42 | -0.02% | €8.45 | €8.49 | €8.37 | 1.81M |
| 2026-09-23 | €8.43 | -1.31% | €8.51 | €8.56 | €8.39 | 2.52M |
| 2026-09-22 | €8.54 | +0.45% | €8.51 | €8.54 | €8.40 | 2.19M |
| 2026-09-21 | €8.50 | +0.59% | €8.45 | €8.50 | €8.41 | 1.96M |
| 2026-09-18 | €8.45 | +0.12% | €8.48 | €8.50 | €8.39 | 10.49M |
| 2026-09-17 | €8.44 | +0.84% | €8.40 | €8.52 | €8.38 | 2.85M |
| 2026-09-16 | €8.37 | +2.42% | €8.17 | €8.37 | €8.15 | 2.44M |
| 2026-09-15 | €8.17 | +1.14% | €8.06 | €8.22 | €8.05 | 1.68M |
| 2026-09-14 | €8.08 | -2.46% | €8.27 | €8.33 | €8.07 | 2.02M |
| 2026-09-11 | €8.28 | +0.07% | €8.29 | €8.38 | €8.26 | 1.67M |
| 2026-09-10 | €8.28 | -0.22% | €8.29 | €8.40 | €8.27 | 1.56M |
| 2026-09-09 | €8.30 | -1.26% | €8.38 | €8.49 | €8.28 | 2.55M |
| 2026-09-08 | €8.40 | +0.82% | €8.34 | €8.41 | €8.26 | 1.78M |
| 2026-09-07 | €8.33 | -0.67% | €8.37 | €8.41 | €8.33 | 1.31M |
| 2026-09-04 | €8.39 | +0.10% | €8.37 | €8.42 | €8.31 | 1.66M |
| 2026-09-03 | €8.38 | -0.45% | €8.45 | €8.46 | €8.33 | 2.85M |
| 2026-09-02 | €8.42 | -3.46% | €8.75 | €8.78 | €8.42 | 2.68M |
| 2026-09-01 | €8.72 | -0.73% | €8.79 | €8.81 | €8.68 | 1.72M |
| 2026-08-31 | €8.79 | +0.83% | €8.74 | €8.79 | €8.71 | 3.82M |
| 2026-08-28 | €8.71 | +0.55% | €8.70 | €8.75 | €8.70 | 1.44M |
| 2026-08-27 | €8.67 | -1.97% | €8.84 | €8.84 | €8.61 | 1.71M |
| 2026-08-26 | €8.84 | +0.02% | €8.85 | €8.85 | €8.77 | 1.65M |
| 2026-08-25 | €8.84 | +0.66% | €8.80 | €8.87 | €8.80 | 1.91M |
| 2026-08-24 | €8.78 | +0.53% | €8.80 | €8.81 | €8.73 | 1.88M |
| 2026-08-21 | €8.73 | -0.64% | €8.79 | €8.88 | €8.73 | 3.10M |
| 2026-08-20 | €8.79 | +1.92% | €8.63 | €8.82 | €8.63 | 2.89M |
| 2026-08-19 | €8.62 | -0.58% | €8.69 | €8.74 | €8.61 | 2.17M |
| 2026-08-18 | €8.67 | 0.00% | €8.69 | €8.73 | €8.62 | 1.62M |
| 2026-08-17 | €8.67 | +0.86% | €8.65 | €8.77 | €8.64 | 2.06M |
| 2026-08-14 | €8.60 | -1.56% | €8.73 | €8.73 | €8.60 | 3.07M |
| 2026-08-13 | €8.74 | -0.32% | €8.80 | €8.81 | €8.73 | 2.52M |
| 2026-08-12 | €8.76 | +0.11% | €8.82 | €8.82 | €8.70 | 2.56M |
| 2026-08-11 | €8.75 | -0.55% | €8.85 | €8.87 | €8.72 | 2.61M |
| 2026-08-10 | €8.80 | -1.34% | €8.90 | €8.93 | €8.78 | 4.23M |
| 2026-08-07 | €8.92 | -1.41% | €9.03 | €9.03 | €8.91 | 2.85M |
| 2026-08-06 | €9.05 | -0.48% | €9.11 | €9.18 | €9.03 | 2.13M |
| 2026-08-05 | €9.09 | -0.13% | €9.10 | €9.29 | €9.07 | 2.88M |
| 2026-08-04 | €9.11 | +0.69% | €9.03 | €9.12 | €8.99 | 3.11M |
| 2026-08-03 | €9.04 | +1.10% | €8.92 | €9.09 | €8.73 | 5.02M |
| 2026-07-31 | €8.95 | -1.58% | €9.12 | €9.18 | €8.88 | 8.17M |
| 2026-07-30 | €9.09 | -2.11% | €9.30 | €9.35 | €9.09 | 4.85M |
| 2026-07-29 | €9.29 | -4.54% | €9.68 | €9.75 | €9.29 | 6.30M |
| 2026-07-28 | €9.73 | -3.11% | €10.04 | €10.13 | €9.60 | 5.30M |
| 2026-07-27 | €10.04 | -0.15% | €10.02 | €10.14 | €9.94 | 1.70M |
| 2026-07-24 | €10.06 | +1.06% | €9.97 | €10.06 | €9.95 | 1.53M |
| 2026-07-23 | €9.95 | -1.24% | €10.07 | €10.10 | €9.95 | 1.56M |
| 2026-07-22 | €10.07 | +1.77% | €9.94 | €10.10 | €9.89 | 1.59M |
| 2026-07-21 | €9.90 | -1.39% | €10.07 | €10.09 | €9.90 | 1.41M |
| 2026-07-20 | €10.04 | -0.89% | €10.13 | €10.18 | €10.02 | 1.48M |
| 2026-07-17 | €10.13 | +1.46% | €10.03 | €10.21 | €10.02 | 2.32M |
| 2026-07-16 | €9.98 | -0.16% | €10.00 | €10.00 | €9.88 | 1.81M |
| 2026-07-15 | €10.00 | -1.38% | €10.11 | €10.11 | €9.92 | 2.11M |
| 2026-07-14 | €10.14 | +1.42% | €10.01 | €10.15 | €9.96 | 1.18M |
| 2026-07-13 | €10.00 | +0.77% | €9.92 | €10.01 | €9.91 | 1.07M |
| 2026-07-10 | €9.92 | -0.18% | €9.95 | €10.01 | €9.92 | 1.42M |
| 2026-07-09 | €9.94 | -1.00% | €10.02 | €10.07 | €9.92 | 1.41M |
| 2026-07-08 | €10.04 | -1.23% | €10.12 | €10.14 | €10.02 | 1.60M |
| 2026-07-07 | €10.16 | +0.89% | €10.08 | €10.19 | €10.03 | 2.68M |
| 2026-07-06 | €10.07 | -1.66% | €10.29 | €10.29 | €10.07 | 1.43M |
| 2026-07-03 | €10.24 | +0.69% | €10.24 | €10.31 | €10.19 | 1.22M |
| 2026-07-02 | €10.18 | +1.34% | €10.06 | €10.23 | €10.06 | 2.89M |
| 2026-07-01 | €10.04 | -0.94% | €10.16 | €10.16 | €9.94 | 2.78M |
| 2026-06-30 | €10.14 | -1.75% | €10.35 | €10.37 | €10.12 | 2.97M |
| 2026-06-29 | €10.31 | -1.43% | €10.50 | €10.50 | €10.28 | 2.01M |
| 2026-06-26 | €10.47 | +1.36% | €10.40 | €10.52 | €10.31 | 2.20M |
| 2026-06-25 | €10.32 | -0.05% | €10.27 | €10.44 | €10.27 | 3.02M |
| 2026-06-24 | €10.33 | -1.15% | €10.44 | €10.45 | €10.17 | 3.74M |
| 2026-06-23 | €10.45 | -1.42% | €10.47 | €10.50 | €10.31 | 3.52M |
| 2026-06-22 | €10.60 | -0.80% | €10.71 | €10.72 | €10.44 | 3.40M |
| 2026-06-19 | €10.69 | -0.28% | €10.73 | €10.74 | €10.64 | 7.25M |
| 2026-06-18 | €10.72 | +1.04% | €10.63 | €10.73 | €10.56 | 2.82M |
| 2026-06-17 | €10.60 | +0.57% | €10.49 | €10.60 | €10.41 | 2.30M |
| 2026-06-16 | €10.55 | +0.19% | €10.56 | €10.62 | €10.48 | 1.59M |
| 2026-06-15 | €10.52 | -1.17% | €10.69 | €10.69 | €10.44 | 2.54M |
| 2026-06-12 | €10.65 | -0.05% | €10.67 | €10.73 | €10.60 | 2.64M |
| 2026-06-11 | €10.65 | -0.09% | €10.66 | €10.81 | €10.60 | 2.21M |
| 2026-06-10 | €10.66 | +1.43% | €10.51 | €10.72 | €10.44 | 2.83M |
| 2026-06-09 | €10.52 | +2.79% | €10.55 | €10.60 | €10.37 | 4.24M |
| 2026-06-08 | €10.23 | -1.06% | €10.31 | €10.40 | €10.22 | 1.34M |
| 2026-06-05 | €10.34 | +3.09% | €10.05 | €10.34 | €10.03 | 2.37M |
| 2026-06-04 | €10.03 | +1.52% | €9.86 | €10.03 | €9.85 | 2.27M |
| 2026-06-03 | €9.88 | +0.67% | €9.81 | €9.95 | €9.81 | 2.36M |
| 2026-06-02 | €9.81 | -1.07% | €9.93 | €9.95 | €9.81 | 1.32M |
| 2026-06-01 | €9.92 | -1.44% | €10.02 | €10.12 | €9.91 | 1.97M |
| 2026-05-29 | €10.06 | -0.74% | €10.15 | €10.20 | €10.00 | 10.36M |