Immobiliare Grande Distribuzione SIIQ S.p.A. (BIT:IGD)
Italy
· Delayed Price · Currency is EUR 3.500
-0.015 (-0.43%)
At close: Dec 5, 2025
BIT:IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.52 | 3.54 | 3.49 | 3.50 | 3.50 | -0.43% | 94,201 |
| Dec 4, 2025 | 3.59 | 3.59 | 3.52 | 3.52 | 3.52 | -0.71% | 94,783 |
| Dec 3, 2025 | 3.63 | 3.63 | 3.53 | 3.54 | 3.54 | -0.98% | 82,072 |
| Dec 2, 2025 | 3.59 | 3.62 | 3.56 | 3.58 | 3.58 | 0.14% | 68,645 |
| Dec 1, 2025 | 3.64 | 3.64 | 3.53 | 3.57 | 3.57 | -1.92% | 65,222 |
| Nov 28, 2025 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | - | 51,905 |
| Nov 27, 2025 | 3.63 | 3.64 | 3.60 | 3.64 | 3.64 | 0.41% | 121,368 |
| Nov 26, 2025 | 3.53 | 3.63 | 3.53 | 3.63 | 3.63 | 2.69% | 151,963 |
| Nov 25, 2025 | 3.48 | 3.53 | 3.42 | 3.53 | 3.53 | 1.29% | 197,922 |
| Nov 24, 2025 | 3.48 | 3.49 | 3.43 | 3.49 | 3.49 | 1.46% | 125,534 |
| Nov 21, 2025 | 3.53 | 3.53 | 3.42 | 3.44 | 3.44 | -1.72% | 61,708 |
| Nov 20, 2025 | 3.48 | 3.51 | 3.45 | 3.50 | 3.50 | 1.75% | 90,487 |
| Nov 19, 2025 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | -0.87% | 57,649 |
| Nov 18, 2025 | 3.45 | 3.47 | 3.40 | 3.47 | 3.47 | -0.29% | 163,995 |
| Nov 17, 2025 | 3.47 | 3.53 | 3.46 | 3.48 | 3.48 | 0.29% | 134,038 |
| Nov 14, 2025 | 3.55 | 3.55 | 3.46 | 3.47 | 3.47 | -3.08% | 101,233 |
| Nov 13, 2025 | 3.68 | 3.69 | 3.57 | 3.58 | 3.58 | -2.32% | 87,222 |
| Nov 12, 2025 | 3.56 | 3.68 | 3.55 | 3.66 | 3.66 | 3.10% | 389,891 |
| Nov 11, 2025 | 3.52 | 3.56 | 3.43 | 3.55 | 3.55 | -0.28% | 139,692 |
| Nov 10, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | - | 89,647 |
| Nov 7, 2025 | 3.54 | 3.57 | 3.52 | 3.56 | 3.56 | 0.14% | 111,615 |
| Nov 6, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.14% | 70,187 |
| Nov 5, 2025 | 3.52 | 3.55 | 3.50 | 3.55 | 3.55 | 1.14% | 125,602 |
| Nov 4, 2025 | 3.51 | 3.52 | 3.46 | 3.51 | 3.51 | -0.43% | 65,528 |
| Nov 3, 2025 | 3.54 | 3.55 | 3.51 | 3.53 | 3.53 | 0.28% | 69,645 |
| Oct 31, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -0.28% | 49,818 |
| Oct 30, 2025 | 3.52 | 3.54 | 3.49 | 3.53 | 3.53 | -0.42% | 106,180 |
| Oct 29, 2025 | 3.58 | 3.58 | 3.51 | 3.54 | 3.54 | -0.14% | 73,161 |
| Oct 28, 2025 | 3.45 | 3.58 | 3.45 | 3.55 | 3.55 | 1.58% | 84,394 |
| Oct 27, 2025 | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | - | 87,888 |
| Oct 24, 2025 | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | -1.41% | 84,565 |
| Oct 23, 2025 | 3.55 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 68,851 |
| Oct 22, 2025 | 3.57 | 3.58 | 3.55 | 3.56 | 3.56 | - | 400,908 |
| Oct 21, 2025 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | 0.56% | 78,265 |
| Oct 20, 2025 | 3.46 | 3.55 | 3.46 | 3.54 | 3.54 | 1.29% | 99,745 |
| Oct 17, 2025 | 3.50 | 3.55 | 3.49 | 3.50 | 3.50 | -2.10% | 133,316 |
| Oct 16, 2025 | 3.56 | 3.57 | 3.51 | 3.57 | 3.57 | 0.85% | 83,689 |
| Oct 15, 2025 | 3.52 | 3.56 | 3.49 | 3.54 | 3.54 | 1.00% | 213,763 |
| Oct 14, 2025 | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | -0.99% | 136,440 |
| Oct 13, 2025 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 2.31% | 162,799 |
| Oct 10, 2025 | 3.45 | 3.51 | 3.45 | 3.46 | 3.46 | -0.43% | 96,388 |
| Oct 9, 2025 | 3.48 | 3.49 | 3.44 | 3.48 | 3.48 | 0.43% | 242,039 |
| Oct 8, 2025 | 3.45 | 3.51 | 3.44 | 3.46 | 3.46 | 0.14% | 93,531 |
| Oct 7, 2025 | 3.52 | 3.52 | 3.45 | 3.46 | 3.46 | -1.71% | 99,165 |
| Oct 6, 2025 | 3.53 | 3.56 | 3.49 | 3.52 | 3.52 | -0.28% | 83,711 |
| Oct 3, 2025 | 3.48 | 3.54 | 3.46 | 3.53 | 3.53 | 1.59% | 170,661 |
| Oct 2, 2025 | 3.50 | 3.51 | 3.45 | 3.47 | 3.47 | -0.86% | 76,738 |
| Oct 1, 2025 | 3.45 | 3.50 | 3.41 | 3.50 | 3.50 | 1.45% | 632,066 |
| Sep 30, 2025 | 3.35 | 3.47 | 3.35 | 3.45 | 3.45 | 2.53% | 292,855 |
| Sep 29, 2025 | 3.28 | 3.38 | 3.28 | 3.37 | 3.37 | 1.36% | 176,339 |
| Sep 26, 2025 | 3.26 | 3.32 | 3.23 | 3.32 | 3.32 | 1.37% | 87,849 |
| Sep 25, 2025 | 3.32 | 3.35 | 3.28 | 3.28 | 3.28 | -1.95% | 80,409 |
| Sep 24, 2025 | 3.37 | 3.37 | 3.32 | 3.34 | 3.34 | 0.30% | 53,566 |
| Sep 23, 2025 | 3.34 | 3.35 | 3.29 | 3.33 | 3.33 | -0.60% | 73,608 |
| Sep 22, 2025 | 3.40 | 3.42 | 3.34 | 3.35 | 3.35 | -1.47% | 89,779 |
| Sep 19, 2025 | 3.39 | 3.42 | 3.35 | 3.40 | 3.40 | 0.89% | 314,956 |
| Sep 18, 2025 | 3.36 | 3.43 | 3.36 | 3.37 | 3.37 | 0.30% | 88,724 |
| Sep 17, 2025 | 3.34 | 3.39 | 3.32 | 3.36 | 3.36 | 1.20% | 120,905 |
| Sep 16, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | 93,465 |
| Sep 15, 2025 | 3.38 | 3.39 | 3.33 | 3.36 | 3.36 | -0.30% | 56,446 |
| Sep 12, 2025 | 3.35 | 3.41 | 3.31 | 3.37 | 3.37 | 0.45% | 233,579 |
| Sep 11, 2025 | 3.34 | 3.36 | 3.31 | 3.36 | 3.36 | 0.75% | 39,928 |
| Sep 10, 2025 | 3.33 | 3.36 | 3.32 | 3.33 | 3.33 | 0.15% | 92,398 |
| Sep 9, 2025 | 3.33 | 3.34 | 3.30 | 3.33 | 3.33 | 0.15% | 42,460 |
| Sep 8, 2025 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 89,842 |
| Sep 5, 2025 | 3.35 | 3.35 | 3.29 | 3.34 | 3.34 | 0.30% | 83,361 |
| Sep 4, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 1.68% | 69,295 |
| Sep 3, 2025 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 0.92% | 98,960 |
| Sep 2, 2025 | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | -3.28% | 109,574 |
| Sep 1, 2025 | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | 1.51% | 32,985 |
| Aug 29, 2025 | 3.35 | 3.36 | 3.31 | 3.31 | 3.31 | -1.34% | 94,311 |
| Aug 28, 2025 | 3.34 | 3.35 | 3.30 | 3.35 | 3.35 | 0.60% | 69,495 |
| Aug 27, 2025 | 3.34 | 3.34 | 3.30 | 3.33 | 3.33 | 1.22% | 72,708 |
| Aug 26, 2025 | 3.34 | 3.36 | 3.28 | 3.29 | 3.29 | -2.52% | 138,237 |
| Aug 25, 2025 | 3.30 | 3.39 | 3.30 | 3.38 | 3.38 | 1.81% | 214,515 |
| Aug 22, 2025 | 3.29 | 3.32 | 3.28 | 3.32 | 3.32 | 0.91% | 118,115 |
| Aug 21, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | 0.77% | 85,729 |
| Aug 20, 2025 | 3.24 | 3.26 | 3.19 | 3.26 | 3.26 | 1.87% | 79,122 |
| Aug 19, 2025 | 3.19 | 3.24 | 3.18 | 3.20 | 3.20 | - | 51,335 |
| Aug 18, 2025 | 3.17 | 3.24 | 3.17 | 3.20 | 3.20 | - | 81,791 |
| Aug 14, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | 0.16% | 46,587 |
| Aug 13, 2025 | 3.18 | 3.22 | 3.18 | 3.20 | 3.20 | 0.63% | 35,149 |
| Aug 12, 2025 | 3.23 | 3.24 | 3.18 | 3.18 | 3.18 | -1.55% | 91,345 |
| Aug 11, 2025 | 3.20 | 3.26 | 3.20 | 3.23 | 3.23 | -0.46% | 40,000 |
| Aug 8, 2025 | 3.28 | 3.29 | 3.24 | 3.24 | 3.24 | -1.22% | 79,829 |
| Aug 7, 2025 | 3.32 | 3.34 | 3.26 | 3.28 | 3.28 | -1.35% | 110,947 |
| Aug 6, 2025 | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | 4.72% | 250,417 |
| Aug 5, 2025 | 3.14 | 3.18 | 3.02 | 3.18 | 3.18 | 0.32% | 165,700 |
| Aug 4, 2025 | 3.15 | 3.17 | 3.12 | 3.17 | 3.17 | 1.44% | 97,469 |
| Aug 1, 2025 | 3.27 | 3.27 | 3.07 | 3.12 | 3.12 | -5.31% | 230,283 |
| Jul 31, 2025 | 3.23 | 3.30 | 3.22 | 3.30 | 3.30 | 2.01% | 219,507 |
| Jul 30, 2025 | 3.19 | 3.23 | 3.14 | 3.23 | 3.23 | 1.41% | 268,881 |
| Jul 29, 2025 | 3.13 | 3.20 | 3.13 | 3.19 | 3.19 | 2.41% | 139,242 |
| Jul 28, 2025 | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | -1.27% | 70,776 |
| Jul 25, 2025 | 3.15 | 3.16 | 3.08 | 3.15 | 3.15 | -0.79% | 137,790 |
| Jul 24, 2025 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | 0.16% | 167,819 |
| Jul 23, 2025 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | 1.28% | 232,240 |
| Jul 22, 2025 | 3.11 | 3.14 | 3.11 | 3.13 | 3.13 | -0.32% | 61,220 |
| Jul 21, 2025 | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.32% | 50,984 |
| Jul 18, 2025 | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | 0.48% | 62,117 |