Skip to main content
Italgas S.p.A. (BIT:IG)
Italy flag Italy · Delayed Price · Currency is EUR
9.29
-0.03 (-0.32%)
At close: Dec 5, 2025

Italgas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.269.299.179.26--0.64%2,561,167
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
Oct 9, 20258.068.148.028.128.121.25%2,507,377
Oct 8, 20257.938.077.908.028.021.46%3,097,052
Oct 7, 20257.867.957.857.907.900.51%2,207,598
Oct 6, 20257.827.887.817.867.860.13%1,197,185
Oct 3, 20257.807.897.787.857.850.71%2,271,858
Oct 2, 20257.707.807.637.807.800.65%2,924,854
Oct 1, 20257.837.877.677.757.75-1.15%2,565,460
Sep 30, 20257.707.847.687.847.841.56%2,381,710
Sep 29, 20257.707.737.647.727.720.26%934,853
Sep 26, 20257.697.737.657.707.700.79%1,376,767
Sep 25, 20257.637.707.607.647.64-0.46%2,321,895
Sep 24, 20257.757.777.647.677.67-0.26%1,899,281
Sep 23, 20257.717.767.667.697.691.72%2,800,014
Sep 22, 20257.597.647.547.567.56-1,677,407
Sep 19, 20257.427.587.427.567.561.68%9,328,304
Sep 18, 20257.447.457.377.447.440.07%2,560,905
Sep 17, 20257.487.547.427.437.43-1.07%2,827,381
Sep 16, 20257.657.657.507.517.51-1.31%2,920,836
Sep 15, 20257.667.667.607.617.61-0.65%2,203,979
Sep 12, 20257.617.717.607.667.660.46%1,959,100
Sep 11, 20257.607.707.607.637.630.20%1,547,422
Sep 10, 20257.567.637.527.617.610.33%1,867,904
Sep 9, 20257.607.617.557.597.590.13%1,685,259
Sep 8, 20257.617.637.577.587.58-0.66%1,162,640
Sep 5, 20257.647.667.597.637.63-0.13%1,713,494
Sep 4, 20257.547.677.547.647.641.26%1,930,074
Sep 3, 20257.577.587.467.547.54-0.20%2,440,362
Sep 2, 20257.627.647.487.567.56-1.18%2,456,351
Sep 1, 20257.677.707.637.657.65-0.52%1,502,631
Aug 29, 20257.717.757.687.697.69-0.65%1,937,614
Aug 28, 20257.797.827.697.747.74-0.45%1,633,554
Aug 27, 20257.707.797.667.777.771.57%2,317,795
Aug 26, 20257.657.717.637.657.65-0.46%2,529,887
Aug 25, 20257.677.727.657.697.69-0.19%1,491,040
Aug 22, 20257.707.777.687.707.70-0.26%2,144,675
Aug 21, 20257.597.767.597.727.721.45%2,603,376
Aug 20, 20257.537.617.527.617.611.33%2,059,124
Aug 19, 20257.607.617.517.517.51-1.25%2,543,422
Aug 18, 20257.587.717.587.617.610.33%3,655,298
Aug 14, 20257.507.617.477.587.581.54%4,070,372
Aug 13, 20257.427.497.417.477.471.08%2,547,524
Aug 12, 20257.387.417.377.397.39-0.07%2,583,417
Aug 11, 20257.337.407.327.397.391.16%1,875,218
Aug 8, 20257.397.437.297.317.31-0.75%1,980,339
Aug 7, 20257.437.487.367.367.36-0.94%2,608,100
Aug 6, 20257.467.477.397.437.43-0.40%2,266,067
Aug 5, 20257.357.467.337.467.461.50%3,581,091
Aug 4, 20257.317.367.307.357.351.24%2,917,712
Aug 1, 20257.187.297.187.267.260.21%2,492,290
Jul 31, 20257.317.317.187.257.25-0.14%3,184,747
Jul 30, 20257.297.307.217.267.26-0.27%1,980,894
Jul 29, 20257.247.327.197.287.280.48%4,349,102
Jul 28, 20257.337.337.187.247.240.21%3,086,159
Jul 25, 20257.067.247.067.237.231.90%4,869,929
Jul 24, 20257.177.187.077.097.09-0.35%3,216,542
Jul 23, 20257.267.267.127.127.12-1.86%3,209,059
Jul 22, 20257.207.277.207.257.250.62%2,187,681
Jul 21, 20257.207.237.187.217.210.35%2,205,771
Jul 18, 20257.087.197.087.187.181.48%2,692,563