Italgas S.p.A. (VIE:IG)
Austria
· Delayed Price · Currency is EUR 9.24
-0.05 (-0.54%)
At close: Dec 5, 2025
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.19 | 9.24 | 9.19 | 9.24 | 9.24 | -0.54% | - |
| Dec 4, 2025 | 9.38 | 9.38 | 9.29 | 9.29 | 9.29 | -2.72% | - |
| Dec 3, 2025 | 9.55 | 9.55 | 9.49 | 9.55 | 9.55 | -1.90% | - |
| Dec 2, 2025 | 9.75 | 9.75 | 9.72 | 9.73 | 9.73 | -0.05% | - |
| Dec 1, 2025 | 9.75 | 9.75 | 9.71 | 9.74 | 9.74 | 0.36% | - |
| Nov 28, 2025 | 9.58 | 9.70 | 9.58 | 9.70 | 9.70 | 1.25% | - |
| Nov 27, 2025 | 9.56 | 9.58 | 9.55 | 9.58 | 9.58 | 0.05% | - |
| Nov 26, 2025 | 9.46 | 9.59 | 9.46 | 9.58 | 9.58 | 1.43% | - |
| Nov 25, 2025 | 9.56 | 9.56 | 9.44 | 9.44 | 9.44 | -1.36% | - |
| Nov 24, 2025 | 9.49 | 9.57 | 9.49 | 9.57 | 9.57 | -0.16% | - |
| Nov 21, 2025 | 9.67 | 9.67 | 9.53 | 9.59 | 9.59 | -0.83% | - |
| Nov 20, 2025 | 9.52 | 9.67 | 9.52 | 9.67 | 9.67 | 1.74% | - |
| Nov 19, 2025 | 9.39 | 9.51 | 9.39 | 9.50 | 9.50 | 1.06% | - |
| Nov 18, 2025 | 9.40 | 9.41 | 9.37 | 9.40 | 9.40 | -0.05% | - |
| Nov 17, 2025 | 9.36 | 9.42 | 9.36 | 9.41 | 9.41 | 1.57% | - |
| Nov 14, 2025 | 9.29 | 9.31 | 9.26 | 9.26 | 9.26 | -0.91% | - |
| Nov 13, 2025 | 9.34 | 9.36 | 9.34 | 9.35 | 9.35 | 0.43% | - |
| Nov 12, 2025 | 9.36 | 9.36 | 9.30 | 9.31 | 9.31 | -1.12% | - |
| Nov 11, 2025 | 9.39 | 9.43 | 9.39 | 9.41 | 9.41 | 0.86% | - |
| Nov 10, 2025 | 9.22 | 9.33 | 9.22 | 9.33 | 9.33 | 0.70% | - |
| Nov 7, 2025 | 9.34 | 9.36 | 9.27 | 9.27 | 9.27 | -0.48% | - |
| Nov 6, 2025 | 9.33 | 9.35 | 9.31 | 9.31 | 9.31 | -0.32% | - |
| Nov 5, 2025 | 9.33 | 9.34 | 9.32 | 9.34 | 9.34 | - | - |
| Nov 4, 2025 | 9.24 | 9.34 | 9.24 | 9.34 | 9.34 | 0.32% | - |
| Nov 3, 2025 | 9.12 | 9.31 | 9.12 | 9.31 | 9.31 | 1.64% | - |
| Oct 31, 2025 | 9.22 | 9.23 | 9.16 | 9.16 | 9.16 | -0.76% | - |
| Oct 30, 2025 | 9.07 | 9.23 | 9.07 | 9.23 | 9.23 | 4.00% | - |
| Oct 29, 2025 | 8.84 | 8.88 | 8.84 | 8.88 | 8.88 | -0.11% | - |
| Oct 28, 2025 | 8.81 | 8.89 | 8.81 | 8.89 | 8.89 | 1.08% | - |
| Oct 27, 2025 | 8.76 | 8.83 | 8.76 | 8.79 | 8.79 | 0.69% | - |
| Oct 24, 2025 | 8.75 | 8.75 | 8.68 | 8.73 | 8.73 | 0.23% | - |
| Oct 23, 2025 | 8.68 | 8.71 | 8.68 | 8.71 | 8.71 | 0.87% | - |
| Oct 22, 2025 | 8.62 | 8.69 | 8.62 | 8.64 | 8.64 | 0.47% | - |
| Oct 21, 2025 | 8.54 | 8.60 | 8.54 | 8.60 | 8.60 | 1.30% | - |
| Oct 20, 2025 | 8.49 | 8.57 | 8.49 | 8.49 | 8.49 | -0.12% | - |
| Oct 17, 2025 | 8.44 | 8.50 | 8.38 | 8.50 | 8.50 | 1.92% | - |
| Oct 16, 2025 | 8.39 | 8.39 | 8.33 | 8.34 | 8.34 | 0.12% | - |
| Oct 15, 2025 | 8.35 | 8.38 | 8.33 | 8.33 | 8.33 | -0.18% | - |
| Oct 14, 2025 | 8.29 | 8.34 | 8.29 | 8.34 | 8.34 | 0.79% | - |
| Oct 13, 2025 | 8.26 | 8.28 | 8.26 | 8.28 | 8.28 | 0.91% | - |
| Oct 10, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.99% | - |
| Oct 9, 2025 | 8.04 | 8.12 | 8.04 | 8.12 | 8.12 | 1.25% | - |
| Oct 8, 2025 | 7.96 | 8.02 | 7.96 | 8.02 | 8.02 | 1.39% | - |
| Oct 7, 2025 | 7.88 | 7.93 | 7.88 | 7.91 | 7.91 | 1.02% | - |
| Oct 6, 2025 | 7.84 | 7.85 | 7.83 | 7.83 | 7.83 | -0.51% | - |
| Oct 3, 2025 | 7.79 | 7.87 | 7.79 | 7.87 | 7.87 | 2.34% | - |
| Oct 2, 2025 | 7.66 | 7.70 | 7.66 | 7.69 | 7.69 | -0.71% | - |
| Oct 1, 2025 | 7.86 | 7.86 | 7.72 | 7.75 | 7.75 | -0.39% | - |
| Sep 30, 2025 | 7.72 | 7.78 | 7.72 | 7.78 | 7.78 | 0.97% | - |
| Sep 29, 2025 | 7.71 | 7.71 | 7.65 | 7.70 | 7.70 | 0.13% | 40 |
| Sep 26, 2025 | 7.76 | 7.76 | 7.67 | 7.69 | 7.69 | -0.06% | - |
| Sep 25, 2025 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | 0.39% | - |
| Sep 24, 2025 | 7.73 | 7.73 | 7.67 | 7.67 | 7.67 | -0.65% | - |
| Sep 23, 2025 | 7.72 | 7.74 | 7.72 | 7.72 | 7.72 | 1.92% | - |
| Sep 22, 2025 | 7.59 | 7.64 | 7.57 | 7.57 | 7.57 | -1.82% | - |
| Sep 19, 2025 | 7.48 | 7.71 | 7.48 | 7.71 | 7.71 | 4.05% | - |
| Sep 18, 2025 | 7.44 | 7.44 | 7.39 | 7.41 | 7.41 | -0.80% | - |
| Sep 17, 2025 | 7.50 | 7.52 | 7.47 | 7.47 | 7.47 | -0.66% | - |
| Sep 16, 2025 | 7.61 | 7.61 | 7.52 | 7.52 | 7.52 | -1.18% | - |
| Sep 15, 2025 | 7.64 | 7.64 | 7.61 | 7.61 | 7.61 | -0.33% | - |
| Sep 12, 2025 | 7.63 | 7.70 | 7.63 | 7.64 | 7.64 | - | - |
| Sep 11, 2025 | 7.64 | 7.68 | 7.64 | 7.64 | 7.64 | 0.39% | - |
| Sep 10, 2025 | 7.57 | 7.61 | 7.55 | 7.61 | 7.61 | 0.40% | - |
| Sep 9, 2025 | 7.61 | 7.61 | 7.54 | 7.58 | 7.58 | -0.07% | 95 |
| Sep 8, 2025 | 7.62 | 7.62 | 7.58 | 7.58 | 7.58 | -0.85% | - |
| Sep 5, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | - |
| Sep 4, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 2.00% | - |
| Sep 3, 2025 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | -0.79% | - |
| Sep 2, 2025 | 7.64 | 7.64 | 7.53 | 7.56 | 7.56 | -1.37% | - |
| Sep 1, 2025 | 7.69 | 7.70 | 7.66 | 7.66 | 7.66 | -0.52% | - |
| Aug 29, 2025 | 7.75 | 7.75 | 7.69 | 7.70 | 7.70 | -0.58% | - |
| Aug 28, 2025 | 7.80 | 7.80 | 7.72 | 7.75 | 7.75 | -0.13% | - |
| Aug 27, 2025 | 7.69 | 7.76 | 7.69 | 7.76 | 7.76 | 0.71% | - |
| Aug 26, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.26% | - |
| Aug 25, 2025 | 7.67 | 7.71 | 7.67 | 7.68 | 7.68 | -0.90% | - |
| Aug 22, 2025 | 7.73 | 7.75 | 7.73 | 7.75 | 7.75 | 0.32% | - |
| Aug 21, 2025 | 7.61 | 7.73 | 7.61 | 7.73 | 7.73 | 2.18% | - |
| Aug 20, 2025 | 7.56 | 7.56 | 7.54 | 7.56 | 7.56 | 0.20% | - |
| Aug 19, 2025 | 7.59 | 7.59 | 7.55 | 7.55 | 7.55 | -1.05% | - |
| Aug 18, 2025 | 7.63 | 7.67 | 7.63 | 7.63 | 7.63 | -0.33% | - |
| Aug 15, 2025 | 7.62 | 7.65 | 7.61 | 7.65 | 7.65 | 1.06% | - |
| Aug 14, 2025 | 7.49 | 7.59 | 7.49 | 7.57 | 7.57 | 1.27% | - |
| Aug 13, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 0.88% | - |
| Aug 12, 2025 | 7.39 | 7.41 | 7.39 | 7.41 | 7.41 | 0.95% | - |
| Aug 11, 2025 | 7.28 | 7.36 | 7.28 | 7.34 | 7.34 | -0.94% | - |
| Aug 8, 2025 | 7.41 | 7.44 | 7.41 | 7.41 | 7.41 | 0.27% | 95 |
| Aug 7, 2025 | 7.43 | 7.46 | 7.39 | 7.39 | 7.39 | -0.74% | - |
| Aug 6, 2025 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | 0.47% | - |
| Aug 5, 2025 | 7.43 | 7.43 | 7.37 | 7.41 | 7.41 | 1.23% | - |
| Aug 4, 2025 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | 0.83% | - |
| Aug 1, 2025 | 7.19 | 7.26 | 7.19 | 7.26 | 7.26 | 0.62% | - |
| Jul 31, 2025 | 7.27 | 7.27 | 7.18 | 7.22 | 7.22 | -0.28% | - |
| Jul 30, 2025 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | -0.21% | - |
| Jul 29, 2025 | 7.25 | 7.25 | 7.23 | 7.25 | 7.25 | - | - |
| Jul 28, 2025 | 7.24 | 7.25 | 7.20 | 7.25 | 7.25 | 1.19% | - |
| Jul 25, 2025 | 7.09 | 7.17 | 7.09 | 7.17 | 7.17 | 1.13% | 1,000 |
| Jul 24, 2025 | 7.18 | 7.18 | 7.09 | 7.09 | 7.09 | -1.19% | - |
| Jul 23, 2025 | 7.21 | 7.21 | 7.17 | 7.17 | 7.17 | -1.38% | - |
| Jul 22, 2025 | 7.22 | 7.27 | 7.22 | 7.27 | 7.27 | 1.18% | - |
| Jul 21, 2025 | 7.21 | 7.22 | 7.19 | 7.19 | 7.19 | 0.42% | - |