Italgas S.p.A. (FRA:I10)
Germany
· Delayed Price · Currency is EUR 9.35
-0.10 (-1.01%)
At close: Dec 5, 2025
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.25% | - |
| Dec 3, 2025 | 9.65 | 9.65 | 9.57 | 9.57 | 9.57 | -2.05% | 268 |
| Dec 2, 2025 | 9.66 | 9.77 | 9.66 | 9.77 | 9.77 | 0.83% | 150 |
| Dec 1, 2025 | 9.63 | 9.69 | 9.63 | 9.69 | 9.69 | 1.25% | 265 |
| Nov 28, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.21% | - |
| Nov 27, 2025 | 9.57 | 9.65 | 9.57 | 9.59 | 9.59 | 0.84% | 2,908 |
| Nov 26, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% | - |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.26% | - |
| Nov 24, 2025 | 9.53 | 9.53 | 9.52 | 9.52 | 9.52 | -1.09% | - |
| Nov 21, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.64% | - |
| Nov 20, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% | - |
| Nov 19, 2025 | 9.40 | 9.50 | 9.40 | 9.48 | 9.48 | 0.80% | 985 |
| Nov 18, 2025 | 9.33 | 9.41 | 9.33 | 9.41 | 9.41 | 0.16% | 200 |
| Nov 17, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.35% | 100 |
| Nov 14, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.86% | - |
| Nov 13, 2025 | 9.27 | 9.35 | 9.27 | 9.35 | 9.35 | 0.48% | 535 |
| Nov 12, 2025 | 9.38 | 9.38 | 9.30 | 9.30 | 9.30 | -1.27% | 96 |
| Nov 11, 2025 | 9.35 | 9.42 | 9.35 | 9.42 | 9.42 | 1.84% | 4,510 |
| Nov 10, 2025 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | -0.54% | 20 |
| Nov 7, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.59% | 150 |
| Nov 6, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.75% | - |
| Nov 5, 2025 | 9.27 | 9.32 | 9.27 | 9.32 | 9.32 | 1.58% | 29 |
| Nov 4, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.82% | - |
| Nov 3, 2025 | 9.14 | 9.34 | 9.14 | 9.34 | 9.34 | 2.86% | 930 |
| Oct 31, 2025 | 9.22 | 9.22 | 9.08 | 9.08 | 9.08 | -1.47% | 1,030 |
| Oct 30, 2025 | 8.84 | 9.22 | 8.84 | 9.22 | 9.22 | 4.12% | 1,130 |
| Oct 29, 2025 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 0.28% | 1,000 |
| Oct 28, 2025 | 8.73 | 8.83 | 8.73 | 8.83 | 8.83 | 1.20% | 340 |
| Oct 27, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.11% | - |
| Oct 24, 2025 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 0.34% | 5 |
| Oct 23, 2025 | 8.64 | 8.70 | 8.64 | 8.70 | 8.70 | 0.58% | 267 |
| Oct 22, 2025 | 8.52 | 8.65 | 8.52 | 8.65 | 8.65 | 2.55% | 8 |
| Oct 21, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Oct 20, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.90% | - |
| Oct 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.48% | - |
| Oct 16, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.95% | - |
| Oct 15, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 0.96% | 29 |
| Oct 14, 2025 | 8.24 | 8.32 | 8.24 | 8.32 | 8.32 | 1.16% | 50 |
| Oct 13, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.54% | - |
| Oct 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.06% | - |
| Oct 9, 2025 | 8.01 | 8.11 | 8.01 | 8.11 | 8.11 | 1.06% | 20 |
| Oct 8, 2025 | 7.88 | 8.02 | 7.88 | 8.02 | 8.02 | 2.10% | 400 |
| Oct 7, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.32% | - |
| Oct 6, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.64% | - |
| Oct 3, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.17% | - |
| Oct 2, 2025 | 7.74 | 7.74 | 7.67 | 7.69 | 7.69 | -1.60% | 541 |
| Oct 1, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.56% | - |
| Sep 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.13% | - |
| Sep 29, 2025 | 7.69 | 7.71 | 7.69 | 7.71 | 7.71 | 1.05% | 5 |
| Sep 26, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.39% | - |
| Sep 25, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.46% | - |
| Sep 24, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.84% | - |
| Sep 23, 2025 | 7.57 | 7.76 | 7.57 | 7.76 | 7.76 | 2.85% | 300 |
| Sep 22, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.75% | - |
| Sep 19, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.54% | - |
| Sep 18, 2025 | 7.43 | 7.43 | 7.30 | 7.37 | 7.37 | -1.86% | 5,460 |
| Sep 17, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.18% | - |
| Sep 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.85% | - |
| Sep 15, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.72% | - |
| Sep 12, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.26% | - |
| Sep 11, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.52% | - |
| Sep 10, 2025 | 7.57 | 7.63 | 7.57 | 7.63 | 7.63 | 1.13% | 4 |
| Sep 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.79% | - |
| Sep 8, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.13% | - |
| Sep 5, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.20% | - |
| Sep 4, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.40% | - |
| Sep 3, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.92% | - |
| Sep 2, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.59% | - |
| Sep 1, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.65% | - |
| Aug 29, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.39% | - |
| Aug 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.51% | - |
| Aug 27, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.72% | - |
| Aug 26, 2025 | 7.67 | 7.69 | 7.67 | 7.69 | 7.69 | - | 391 |
| Aug 25, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.13% | - |
| Aug 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.52% | - |
| Aug 21, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.27% | - |
| Aug 20, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.25% | - |
| Aug 19, 2025 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | 0.26% | 1,000 |
| Aug 18, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.26% | - |
| Aug 15, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.88% | - |
| Aug 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Aug 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.07% | - |
| Aug 12, 2025 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | 1.16% | 2,000 |
| Aug 11, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.54% | - |
| Aug 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.94% | 2,101 |
| Aug 7, 2025 | 7.46 | 7.46 | 7.42 | 7.42 | 7.42 | -0.40% | 2,101 |
| Aug 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.50% | - |
| Aug 5, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.17% | - |
| Aug 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.49% | - |
| Aug 1, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.62% | - |
| Jul 31, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.07% | - |
| Jul 30, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.28% | - |
| Jul 29, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.55% | - |
| Jul 28, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 2.90% | - |
| Jul 25, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.22% | - |
| Jul 24, 2025 | 7.10 | 7.10 | 6.99 | 6.99 | 6.99 | -3.99% | 1,740 |
| Jul 23, 2025 | 7.21 | 7.28 | 7.21 | 7.28 | 7.28 | 0.21% | 701 |
| Jul 22, 2025 | 7.19 | 7.26 | 7.19 | 7.26 | 7.26 | 1.40% | 169 |
| Jul 21, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.14% | - |
| Jul 18, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.63% | 450 |