Skip to main content
Italgas S.p.A. (BIT:IG)
Italy flag Italy · Delayed Price · Currency is EUR
10.57
+0.08 (0.76%)
Mar 5, 2026, 5:37 PM CET

Italgas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202610.5710.6810.4210.5710.570.76%3,588,460
Mar 4, 202610.4010.5110.2210.4910.490.77%5,760,584
Mar 3, 202611.1111.1110.3010.4110.41-6.30%5,702,344
Mar 2, 202611.1311.1910.9211.1111.111.55%4,070,195
Feb 27, 202611.1011.2910.9410.9410.94-1.44%59,217,080
Feb 26, 202611.2211.3011.0711.1011.10-0.72%2,992,076
Feb 25, 202611.1311.2411.0911.1811.180.54%2,357,846
Feb 24, 202611.0611.2111.0311.1211.121.09%3,402,049
Feb 23, 202611.0011.0410.9111.0011.000.46%2,239,067
Feb 20, 202610.8210.9810.7010.9510.951.58%3,558,608
Feb 19, 202610.7710.8610.5710.7810.78-1.37%3,759,886
Feb 18, 202611.0611.1710.9010.9310.93-0.82%3,456,970
Feb 17, 202610.9011.1510.8711.0211.021.66%3,328,980
Feb 16, 202610.8610.9410.7910.8410.84-0.18%2,674,174
Feb 13, 202610.6810.9110.6310.8610.861.02%3,267,980
Feb 12, 202610.8110.8310.5310.7510.75-0.46%4,916,361
Feb 11, 202610.4810.8710.4810.8010.803.55%6,060,351
Feb 10, 202610.4110.5010.3410.4310.43-0.48%3,131,481
Feb 9, 202610.3610.5210.3510.4810.480.87%2,913,979
Feb 6, 202610.3010.4510.2410.3910.391.37%2,967,947
Feb 5, 202610.1510.3110.1110.2510.250.39%2,491,852
Feb 4, 202610.1310.3510.1010.2110.210.99%3,120,873
Feb 3, 202610.1210.1410.0210.1110.110.70%2,803,397
Feb 2, 202610.0910.169.9710.0410.04-0.69%2,131,005
Jan 30, 202610.0810.1810.0510.1110.110.50%1,671,429
Jan 29, 202610.1210.1510.0110.0610.06-0.49%2,502,610
Jan 28, 202610.0210.149.9810.1110.110.40%2,260,457
Jan 27, 20269.9410.089.9410.0710.071.10%1,912,323
Jan 26, 20269.9110.009.879.969.960.96%1,358,496
Jan 23, 20269.979.979.859.879.87-1.20%2,322,473
Jan 22, 20269.9610.049.909.999.990.40%2,158,444
Jan 21, 202610.0210.079.949.959.95-1.04%2,445,134
Jan 20, 202610.0810.179.9310.0510.05-0.79%2,822,520
Jan 19, 202610.0110.1610.0010.1310.13-0.39%2,938,959
Jan 16, 202610.1710.2510.1410.1710.17-2,942,065
Jan 15, 202610.0410.1810.0010.1710.171.60%2,681,667
Jan 14, 20269.9910.119.9310.0110.011.01%3,324,895
Jan 13, 202610.0310.079.899.919.91-1.49%4,916,127
Jan 12, 202610.2010.2310.0110.0610.06-2.52%5,083,619
Jan 9, 202610.6410.6410.1410.3210.32-2.09%17,139,730
Jan 8, 202610.4510.6710.4410.5410.541.64%14,490,550
Jan 7, 202610.6010.8410.2910.3710.375.39%19,090,769
Jan 6, 20269.669.919.659.849.841.92%2,309,541
Jan 5, 20269.699.739.549.669.66-0.16%2,825,423
Jan 2, 20269.469.689.469.679.671.63%2,263,764
Dec 30, 20259.389.529.349.529.521.60%1,907,949
Dec 29, 20259.389.429.379.379.37-0.43%1,148,745
Dec 23, 20259.319.419.289.419.411.51%1,471,461
Dec 22, 20259.299.299.169.279.27-0.64%1,960,300
Dec 19, 20259.279.379.259.339.330.43%11,184,620
Dec 18, 20259.329.369.269.299.29-0.05%1,902,899
Dec 17, 20259.249.409.249.299.290.65%2,513,581
Dec 16, 20259.299.339.229.239.23-0.05%2,318,924
Dec 15, 20259.209.309.189.249.240.82%2,378,364
Dec 12, 20259.149.199.129.169.160.16%1,942,786
Dec 11, 20259.219.239.099.159.15-1.08%2,433,407
Dec 10, 20259.199.259.139.259.250.27%2,365,159
Dec 9, 20259.249.319.209.229.22-0.16%1,658,639
Dec 8, 20259.329.349.249.249.24-0.54%2,059,687
Dec 5, 20259.269.299.179.299.29-0.32%4,128,640
Dec 4, 20259.439.449.269.329.32-1.58%3,661,343
Dec 3, 20259.459.599.289.479.47-2.17%3,701,848
Dec 2, 20259.739.789.679.689.68-0.21%1,713,983
Dec 1, 20259.739.809.689.709.70-0.31%2,326,958
Nov 28, 20259.609.769.569.739.731.30%2,056,892
Nov 27, 20259.599.619.529.609.60-0.05%1,566,750
Nov 26, 20259.439.639.399.619.611.43%2,373,852
Nov 25, 20259.589.589.399.479.47-0.73%2,158,268
Nov 24, 20259.559.609.429.549.540.05%2,792,968
Nov 21, 20259.669.679.509.549.54-1.65%2,866,999
Nov 20, 20259.519.709.489.709.702.21%2,953,903
Nov 19, 20259.419.569.359.499.490.53%2,610,623
Nov 18, 20259.349.449.309.449.44-2,465,326
Nov 17, 20259.389.459.359.449.440.91%2,255,148
Nov 14, 20259.329.369.239.359.350.38%2,941,597
Nov 13, 20259.339.389.309.329.320.22%2,017,759
Nov 12, 20259.359.409.249.309.30-1.17%3,545,908
Nov 11, 20259.389.449.359.419.410.37%2,107,354
Nov 10, 20259.249.379.209.379.371.02%2,778,260
Nov 7, 20259.319.389.239.289.28-0.05%3,129,271
Nov 6, 20259.369.409.269.289.28-0.05%3,287,827
Nov 5, 20259.379.389.269.299.29-0.54%3,533,189
Nov 4, 20259.159.359.159.349.340.38%2,907,832
Nov 3, 20259.009.369.009.309.302.31%4,075,465
Oct 31, 20259.339.349.059.099.09-1.62%4,894,459
Oct 30, 20259.009.318.989.249.244.17%5,929,188
Oct 29, 20258.908.918.768.878.87-0.06%3,409,744
Oct 28, 20258.828.918.788.888.881.25%2,618,099
Oct 27, 20258.738.848.738.778.770.06%2,631,922
Oct 24, 20258.768.798.678.768.760.40%2,381,116
Oct 23, 20258.618.738.618.738.730.87%2,299,421
Oct 22, 20258.598.698.588.658.650.70%3,140,616
Oct 21, 20258.528.618.508.598.591.60%3,058,850
Oct 20, 20258.448.578.438.468.460.24%3,098,911
Oct 17, 20258.438.518.348.448.440.48%2,359,124
Oct 16, 20258.408.428.308.408.400.42%3,121,268
Oct 15, 20258.348.398.308.368.360.97%3,169,019
Oct 14, 20258.258.348.258.288.280.24%2,139,738
Oct 13, 20258.248.308.228.268.260.43%1,997,504
Oct 10, 20258.108.258.108.238.231.36%3,490,920