Immobiliare Grande Distribuzione SIIQ S.p.A. (BIT:IGD)
Italy
· Delayed Price · Currency is EUR 4.235
-0.025 (-0.59%)
Apr 29, 2026, 11:15 AM CET
BIT:IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.34 | 4.34 | 4.19 | 4.26 | 4.26 | -0.81% | 75,637 |
| Apr 27, 2026 | 4.30 | 4.33 | 4.27 | 4.30 | 4.30 | 0.82% | 69,913 |
| Apr 24, 2026 | 4.43 | 4.43 | 4.26 | 4.26 | 4.26 | -3.18% | 85,556 |
| Apr 23, 2026 | 4.53 | 4.54 | 4.40 | 4.40 | 4.40 | -1.57% | 169,324 |
| Apr 22, 2026 | 4.45 | 4.53 | 4.41 | 4.47 | 4.47 | 0.56% | 118,716 |
| Apr 21, 2026 | 4.35 | 4.46 | 4.35 | 4.45 | 4.45 | 2.30% | 135,768 |
| Apr 20, 2026 | 4.41 | 4.41 | 4.33 | 4.35 | 4.35 | -1.14% | 75,897 |
| Apr 17, 2026 | 4.36 | 4.47 | 4.34 | 4.40 | 4.40 | 2.09% | 138,883 |
| Apr 16, 2026 | 4.37 | 4.39 | 4.31 | 4.31 | 4.31 | -0.23% | 48,998 |
| Apr 15, 2026 | 4.34 | 4.40 | 4.32 | 4.32 | 4.32 | -0.23% | 80,988 |
| Apr 14, 2026 | 4.25 | 4.34 | 4.24 | 4.33 | 4.33 | 3.22% | 124,396 |
| Apr 13, 2026 | 4.30 | 4.30 | 4.17 | 4.19 | 4.19 | -1.99% | 102,325 |
| Apr 10, 2026 | 4.23 | 4.30 | 4.20 | 4.28 | 4.28 | 2.52% | 77,578 |
| Apr 9, 2026 | 4.19 | 4.28 | 4.16 | 4.17 | 4.17 | -0.83% | 48,589 |
| Apr 8, 2026 | 4.19 | 4.25 | 4.12 | 4.21 | 4.21 | 3.83% | 138,620 |
| Apr 7, 2026 | 4.03 | 4.15 | 3.92 | 4.05 | 4.05 | -1.22% | 111,765 |
| Apr 2, 2026 | 4.06 | 4.13 | 4.02 | 4.10 | 4.10 | 0.49% | 84,423 |
| Apr 1, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | 3.16% | 62,693 |
| Mar 31, 2026 | 3.93 | 4.01 | 3.89 | 3.96 | 3.96 | 1.67% | 84,229 |
| Mar 30, 2026 | 3.87 | 3.90 | 3.79 | 3.89 | 3.89 | 1.97% | 111,917 |
| Mar 27, 2026 | 3.89 | 3.89 | 3.75 | 3.82 | 3.82 | -0.78% | 184,952 |
| Mar 26, 2026 | 3.92 | 3.96 | 3.85 | 3.85 | 3.85 | -2.90% | 148,043 |
| Mar 25, 2026 | 4.04 | 4.06 | 3.96 | 3.96 | 3.96 | -0.50% | 103,414 |
| Mar 24, 2026 | 3.97 | 4.02 | 3.90 | 3.98 | 3.98 | 1.40% | 99,631 |
| Mar 23, 2026 | 3.96 | 3.98 | 3.72 | 3.93 | 3.93 | 0.51% | 154,797 |
| Mar 20, 2026 | 3.87 | 4.06 | 3.87 | 3.91 | 3.91 | -2.38% | 165,343 |
| Mar 19, 2026 | 4.08 | 4.08 | 3.99 | 4.00 | 4.00 | -3.03% | 166,385 |
| Mar 18, 2026 | 4.15 | 4.19 | 4.07 | 4.13 | 4.13 | 0.36% | 170,149 |
| Mar 17, 2026 | 4.06 | 4.13 | 4.04 | 4.11 | 4.11 | 1.86% | 96,616 |
| Mar 16, 2026 | 3.91 | 4.06 | 3.91 | 4.04 | 4.04 | 1.77% | 177,713 |
| Mar 13, 2026 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | 0.25% | 65,640 |
| Mar 12, 2026 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | 0.13% | 352,025 |
| Mar 11, 2026 | 3.90 | 4.03 | 3.89 | 3.95 | 3.95 | 0.38% | 171,943 |
| Mar 10, 2026 | 3.82 | 3.97 | 3.82 | 3.94 | 3.94 | 4.38% | 173,276 |
| Mar 9, 2026 | 3.89 | 3.92 | 3.71 | 3.77 | 3.77 | -4.19% | 783,059 |
| Mar 6, 2026 | 3.95 | 3.99 | 3.92 | 3.94 | 3.94 | -0.13% | 177,206 |
| Mar 5, 2026 | 3.99 | 4.02 | 3.93 | 3.94 | 3.94 | -1.13% | 269,886 |
| Mar 4, 2026 | 3.88 | 4.03 | 3.88 | 3.99 | 3.99 | 0.38% | 238,947 |
| Mar 3, 2026 | 4.08 | 4.08 | 3.96 | 3.97 | 3.97 | -3.99% | 266,753 |
| Mar 2, 2026 | 4.12 | 4.31 | 4.08 | 4.14 | 4.14 | -5.27% | 178,112 |
| Feb 27, 2026 | 4.34 | 4.53 | 4.17 | 4.37 | 4.37 | 1.04% | 627,082 |
| Feb 26, 2026 | 4.22 | 4.33 | 4.15 | 4.32 | 4.32 | 3.35% | 240,678 |
| Feb 25, 2026 | 4.13 | 4.21 | 4.13 | 4.18 | 4.18 | 1.21% | 81,828 |
| Feb 24, 2026 | 4.11 | 4.21 | 4.08 | 4.13 | 4.13 | 1.72% | 222,592 |
| Feb 23, 2026 | 4.05 | 4.10 | 4.04 | 4.06 | 4.06 | -0.98% | 174,532 |
| Feb 20, 2026 | 4.20 | 4.21 | 4.06 | 4.10 | 4.10 | -2.50% | 243,474 |
| Feb 19, 2026 | 4.15 | 4.22 | 4.10 | 4.21 | 4.21 | 1.20% | 301,207 |
| Feb 18, 2026 | 3.83 | 4.20 | 3.83 | 4.16 | 4.16 | 9.63% | 858,457 |
| Feb 17, 2026 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | 2.43% | 111,705 |
| Feb 16, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | - | 37,727 |
| Feb 13, 2026 | 3.77 | 3.77 | 3.65 | 3.70 | 3.70 | -1.20% | 143,649 |
| Feb 12, 2026 | 3.65 | 3.77 | 3.65 | 3.75 | 3.75 | 1.35% | 151,894 |
| Feb 11, 2026 | 3.74 | 3.74 | 3.64 | 3.70 | 3.70 | -0.81% | 172,053 |
| Feb 10, 2026 | 3.64 | 3.73 | 3.62 | 3.73 | 3.73 | 2.05% | 133,173 |
| Feb 9, 2026 | 3.67 | 3.67 | 3.61 | 3.65 | 3.65 | -0.27% | 117,545 |
| Feb 6, 2026 | 3.61 | 3.67 | 3.60 | 3.66 | 3.66 | 0.27% | 87,578 |
| Feb 5, 2026 | 3.65 | 3.65 | 3.60 | 3.65 | 3.65 | - | 91,514 |
| Feb 4, 2026 | 3.58 | 3.66 | 3.58 | 3.65 | 3.65 | 0.83% | 161,407 |
| Feb 3, 2026 | 3.61 | 3.62 | 3.57 | 3.62 | 3.62 | 0.28% | 122,359 |
| Feb 2, 2026 | 3.53 | 3.62 | 3.53 | 3.61 | 3.61 | 1.12% | 302,623 |
| Jan 30, 2026 | 3.59 | 3.59 | 3.54 | 3.57 | 3.57 | 0.85% | 75,483 |
| Jan 29, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 127,456 |
| Jan 28, 2026 | 3.53 | 3.57 | 3.51 | 3.56 | 3.56 | 1.71% | 182,978 |
| Jan 27, 2026 | 3.50 | 3.52 | 3.49 | 3.50 | 3.50 | 0.14% | 57,346 |
| Jan 26, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | -0.29% | 95,268 |
| Jan 23, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.54% | 96,430 |
| Jan 22, 2026 | 3.53 | 3.58 | 3.50 | 3.56 | 3.56 | 1.42% | 174,358 |
| Jan 21, 2026 | 3.52 | 3.53 | 3.48 | 3.51 | 3.51 | 0.57% | 217,231 |
| Jan 20, 2026 | 3.51 | 3.51 | 3.46 | 3.49 | 3.49 | -0.99% | 156,457 |
| Jan 19, 2026 | 3.45 | 3.53 | 3.44 | 3.53 | 3.53 | 1.29% | 112,825 |
| Jan 16, 2026 | 3.50 | 3.51 | 3.47 | 3.48 | 3.48 | -0.29% | 155,398 |
| Jan 15, 2026 | 3.43 | 3.50 | 3.43 | 3.49 | 3.49 | 0.58% | 58,053 |
| Jan 14, 2026 | 3.46 | 3.47 | 3.40 | 3.47 | 3.47 | 1.31% | 135,892 |
| Jan 13, 2026 | 3.44 | 3.45 | 3.42 | 3.43 | 3.43 | -0.44% | 55,097 |
| Jan 12, 2026 | 3.47 | 3.47 | 3.39 | 3.44 | 3.44 | -1.15% | 269,631 |
| Jan 9, 2026 | 3.53 | 3.54 | 3.45 | 3.48 | 3.48 | -1.97% | 135,393 |
| Jan 8, 2026 | 3.51 | 3.55 | 3.49 | 3.55 | 3.55 | 0.28% | 57,082 |
| Jan 7, 2026 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 0.71% | 90,718 |
| Jan 6, 2026 | 3.48 | 3.53 | 3.44 | 3.52 | 3.52 | 2.33% | 156,557 |
| Jan 5, 2026 | 3.48 | 3.48 | 3.41 | 3.44 | 3.44 | 0.15% | 80,081 |
| Jan 2, 2026 | 3.47 | 3.48 | 3.42 | 3.43 | 3.43 | -1.15% | 99,738 |
| Dec 30, 2025 | 3.40 | 3.49 | 3.40 | 3.47 | 3.47 | 2.21% | 71,850 |
| Dec 29, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 1.04% | 167,385 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 59,757 |
| Dec 22, 2025 | 3.35 | 3.40 | 3.34 | 3.40 | 3.40 | 0.44% | 86,983 |
| Dec 19, 2025 | 3.39 | 3.40 | 3.34 | 3.39 | 3.39 | - | 599,094 |
| Dec 18, 2025 | 3.33 | 3.40 | 3.33 | 3.39 | 3.39 | 0.30% | 197,158 |
| Dec 17, 2025 | 3.38 | 3.42 | 3.35 | 3.38 | 3.38 | 0.90% | 159,591 |
| Dec 16, 2025 | 3.31 | 3.35 | 3.30 | 3.35 | 3.35 | 0.15% | 129,868 |
| Dec 15, 2025 | 3.37 | 3.40 | 3.32 | 3.34 | 3.34 | -0.74% | 191,758 |
| Dec 12, 2025 | 3.37 | 3.41 | 3.36 | 3.37 | 3.37 | 0.15% | 138,198 |
| Dec 11, 2025 | 3.37 | 3.41 | 3.28 | 3.36 | 3.36 | -1.90% | 244,060 |
| Dec 10, 2025 | 3.47 | 3.49 | 3.41 | 3.43 | 3.43 | -1.72% | 169,861 |
| Dec 9, 2025 | 3.49 | 3.53 | 3.47 | 3.49 | 3.49 | -1.27% | 196,879 |
| Dec 8, 2025 | 3.49 | 3.55 | 3.49 | 3.53 | 3.53 | 0.86% | 71,299 |
| 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 |