Skip to main content
I Grandi Viaggi S.p.A. (BIT:IGV)
Italy flag Italy · Delayed Price · Currency is EUR
2.150
-0.010 (-0.46%)
At close: Dec 5, 2025

I Grandi Viaggi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.162.162.142.152.15-0.46%12,029
Dec 4, 20252.172.172.132.162.162.37%15,000
Dec 3, 20252.202.232.102.112.11-2.76%82,568
Dec 2, 20252.252.282.172.172.170.46%87,951
Dec 1, 20252.132.252.122.162.16-27,582
Nov 28, 20252.252.262.162.162.16-1.82%35,677
Nov 27, 20252.262.272.172.202.20-3.08%135,340
Nov 26, 20252.102.272.092.272.279.13%91,721
Nov 25, 20252.072.132.072.082.080.48%17,802
Nov 24, 20252.092.132.072.072.07-2.36%9,158
Nov 21, 20252.192.322.072.122.12-4.07%160,809
Nov 20, 20251.992.211.972.212.2110.50%143,609
Nov 19, 20252.052.051.982.002.00-1.48%38,973
Nov 18, 20252.042.052.002.032.03-10,612
Nov 17, 20252.042.042.002.032.031.50%2,275
Nov 14, 20252.042.041.982.002.00-1.48%14,104
Nov 13, 20252.002.031.972.032.031.50%25,059
Nov 12, 20251.992.061.992.002.000.50%41,285
Nov 11, 20252.002.091.991.991.99-1.97%35,858
Nov 10, 20251.982.031.972.032.030.50%28,601
Nov 7, 20252.072.072.002.022.02-0.98%16,242
Nov 6, 20252.042.072.012.042.04-0.49%35,149
Nov 5, 20252.082.092.042.052.05-1.91%14,858
Nov 4, 20252.082.202.052.092.09-1.88%27,464
Nov 3, 20252.152.202.102.132.13-1.39%40,463
Oct 31, 20252.202.212.162.162.16-1.82%24,024
Oct 30, 20252.202.232.202.202.20-1.35%2,641
Oct 29, 20252.202.272.202.232.231.36%71,492
Oct 28, 20252.192.212.192.202.200.46%5,232
Oct 27, 20252.182.212.182.192.190.46%7,264
Oct 24, 20252.182.222.182.182.18-8,473
Oct 23, 20252.262.262.172.182.18-1.36%36,809
Oct 22, 20252.282.332.202.212.21-0.90%112,248
Oct 21, 20252.112.322.102.232.236.19%160,489
Oct 20, 20252.202.202.072.102.10-4.55%94,964
Oct 17, 20252.262.282.202.202.20-3.51%30,363
Oct 16, 20252.342.342.282.282.28-2.15%12,993
Oct 15, 20252.292.342.262.332.333.10%15,539
Oct 14, 20252.372.372.262.262.26-5.04%68,786
Oct 13, 20252.382.422.382.382.38-15,190
Oct 10, 20252.382.482.382.382.38-1.24%32,275
Oct 9, 20252.442.492.412.412.41-2.82%46,175
Oct 8, 20252.432.492.362.482.482.90%86,919
Oct 7, 20252.452.492.402.412.41-3.60%76,764
Oct 6, 20252.472.562.452.502.501.21%47,718
Oct 3, 20252.462.542.412.472.47-0.80%82,739
Oct 2, 20252.422.582.412.492.494.18%84,557
Oct 1, 20252.402.472.382.392.39-1.65%48,400
Sep 30, 20252.422.452.422.432.43-1.22%6,506
Sep 29, 20252.482.482.432.462.46-0.40%24,095
Sep 26, 20252.432.522.432.472.47-42,056
Sep 25, 20252.552.552.432.472.47-3.89%44,313
Sep 24, 20252.502.572.452.572.571.98%13,148
Sep 23, 20252.522.552.522.522.52-13,445
Sep 22, 20252.542.572.502.522.520.40%12,941
Sep 19, 20252.492.672.492.512.51-92,187
Sep 18, 20252.522.542.462.512.51-0.40%28,231
Sep 17, 20252.622.622.522.522.52-3.82%37,880
Sep 16, 20252.702.742.592.622.62-1.50%165,507
Sep 15, 20252.362.682.332.662.6613.19%224,266
Sep 12, 20252.312.382.312.352.35-1.67%27,734
Sep 11, 20252.412.412.272.392.39-0.83%71,857
Sep 10, 20252.442.442.382.412.41-1.23%46,589
Sep 9, 20252.412.452.412.442.441.24%14,701
Sep 8, 20252.452.452.392.412.41-18,611
Sep 5, 20252.482.482.412.412.41-2.82%32,363
Sep 4, 20252.482.572.472.482.48-1.98%27,551
Sep 3, 20252.472.532.422.532.533.69%28,518
Sep 2, 20252.532.562.412.442.44-4.31%142,766
Sep 1, 20252.542.592.522.552.55-21,424
Aug 29, 20252.582.592.542.552.55-1.92%14,355
Aug 28, 20252.622.622.582.602.600.39%13,033
Aug 27, 20252.592.632.592.592.59-13,587
Aug 26, 20252.602.632.572.592.59-2.26%28,632
Aug 25, 20252.702.712.642.652.650.76%17,129
Aug 22, 20252.662.672.592.632.631.94%41,035
Aug 21, 20252.512.692.502.582.582.79%129,309
Aug 20, 20252.582.592.512.512.51-2.71%38,132
Aug 19, 20252.592.622.582.582.58-0.39%27,473
Aug 18, 20252.602.642.562.592.59-1.15%16,813
Aug 14, 20252.622.662.592.622.620.38%37,040
Aug 13, 20252.592.642.582.612.61-40,979
Aug 12, 20252.662.682.592.612.61-1.88%39,192
Aug 11, 20252.712.722.652.662.66-2.21%32,531
Aug 8, 20252.852.852.722.722.72-2.51%26,440
Aug 7, 20252.752.852.712.792.791.45%90,403
Aug 6, 20252.802.802.722.752.75-1.79%34,395
Aug 5, 20252.862.862.782.802.80-0.71%20,545
Aug 4, 20252.672.842.672.822.826.02%48,321
Aug 1, 20252.712.742.652.662.66-1.12%46,304
Jul 31, 20252.762.772.652.692.69-1.47%138,305
Jul 30, 20252.852.912.732.732.73-3.87%125,536
Jul 29, 20252.872.922.842.842.84-1.05%65,279
Jul 28, 20252.912.932.872.872.87-1.71%30,161
Jul 25, 20252.922.922.832.922.92-50,645
Jul 24, 20252.863.002.812.922.922.10%109,834
Jul 23, 20252.942.992.852.862.86-2.05%148,973
Jul 22, 20253.063.132.862.922.92-3.63%295,157
Jul 21, 20252.863.082.863.033.036.32%276,309
Jul 18, 20252.873.012.812.852.85-0.35%310,793