Italgas S.p.A. (VIE:IG)
Austria
· Delayed Price · Currency is EUR 10.25
-0.05 (-0.49%)
Last updated: Mar 9, 2026, 3:30 PM CET
Italgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.05 | 10.25 | 10.05 | 10.25 | - | -0.49% | - |
| Mar 6, 2026 | 10.50 | 10.50 | 10.27 | 10.30 | 10.30 | -2.46% | 1,068 |
| Mar 5, 2026 | 10.51 | 10.61 | 10.51 | 10.56 | 10.56 | 0.96% | - |
| Mar 4, 2026 | 10.41 | 10.46 | 10.30 | 10.46 | 10.46 | 0.48% | 2,118 |
| Mar 3, 2026 | 10.82 | 10.82 | 10.41 | 10.41 | 10.41 | -5.79% | 1,068 |
| Mar 2, 2026 | 10.94 | 11.14 | 10.94 | 11.05 | 11.05 | -2.47% | - |
| Feb 27, 2026 | 11.21 | 11.33 | 11.18 | 11.33 | 11.33 | 1.71% | - |
| Feb 26, 2026 | 11.22 | 11.22 | 11.14 | 11.14 | 11.14 | 0.09% | - |
| Feb 25, 2026 | 11.16 | 11.21 | 11.10 | 11.13 | 11.13 | -0.18% | - |
| Feb 24, 2026 | 11.09 | 11.19 | 11.09 | 11.15 | 11.15 | 1.64% | - |
| Feb 23, 2026 | 10.94 | 10.98 | 10.94 | 10.97 | 10.97 | 0.09% | - |
| Feb 20, 2026 | 10.77 | 10.96 | 10.77 | 10.96 | 10.96 | 2.53% | - |
| Feb 19, 2026 | 10.80 | 10.83 | 10.69 | 10.69 | 10.69 | -3.26% | - |
| Feb 18, 2026 | 11.13 | 11.14 | 11.05 | 11.05 | 11.05 | -0.18% | - |
| Feb 17, 2026 | 10.95 | 11.07 | 10.95 | 11.07 | 11.07 | 2.12% | - |
| Feb 16, 2026 | 10.85 | 10.93 | 10.84 | 10.84 | 10.84 | 0.28% | - |
| Feb 13, 2026 | 10.74 | 10.81 | 10.74 | 10.81 | 10.81 | 0.28% | - |
| Feb 12, 2026 | 10.80 | 10.80 | 10.58 | 10.78 | 10.78 | -0.46% | - |
| Feb 11, 2026 | 10.57 | 10.83 | 10.57 | 10.83 | 10.83 | 4.03% | - |
| Feb 10, 2026 | 10.41 | 10.50 | 10.39 | 10.41 | 10.41 | -0.10% | - |
| Feb 9, 2026 | 10.38 | 10.47 | 10.38 | 10.42 | 10.42 | -0.19% | - |
| Feb 6, 2026 | 10.27 | 10.44 | 10.27 | 10.44 | 10.44 | 2.76% | - |
| Feb 5, 2026 | 10.16 | 10.26 | 10.16 | 10.16 | 10.16 | -1.74% | - |
| Feb 4, 2026 | 10.15 | 10.34 | 10.15 | 10.34 | 10.34 | 2.99% | - |
| Feb 3, 2026 | 10.05 | 10.13 | 10.04 | 10.04 | 10.04 | -0.79% | - |
| Feb 2, 2026 | 10.12 | 10.15 | 10.12 | 10.12 | 10.12 | -0.59% | - |
| Jan 30, 2026 | 10.22 | 10.22 | 10.14 | 10.18 | 10.18 | 0.49% | - |
| Jan 29, 2026 | 10.06 | 10.13 | 10.06 | 10.13 | 10.13 | 0.60% | - |
| Jan 28, 2026 | 10.01 | 10.07 | 10.01 | 10.07 | 10.07 | 0.60% | - |
| Jan 27, 2026 | 9.95 | 10.02 | 9.95 | 10.01 | 10.01 | 0.20% | - |
| Jan 26, 2026 | 9.93 | 9.99 | 9.89 | 9.99 | 9.99 | 1.01% | - |
| Jan 23, 2026 | 9.89 | 9.93 | 9.89 | 9.89 | 9.89 | -1.05% | - |
| Jan 22, 2026 | 9.98 | 10.03 | 9.92 | 10.00 | 10.00 | -0.35% | - |
| Jan 21, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | - | - |
| Jan 20, 2026 | 10.05 | 10.05 | 9.98 | 10.03 | 10.03 | -0.89% | - |
| Jan 19, 2026 | 10.14 | 10.14 | 10.03 | 10.12 | 10.12 | -0.39% | - |
| Jan 16, 2026 | 10.19 | 10.21 | 10.16 | 10.16 | 10.16 | -0.10% | - |
| Jan 15, 2026 | 10.05 | 10.17 | 10.05 | 10.17 | 10.17 | 1.85% | - |
| Jan 14, 2026 | 9.99 | 10.07 | 9.98 | 9.99 | 9.99 | -0.25% | - |
| Jan 13, 2026 | 10.06 | 10.06 | 10.01 | 10.01 | 10.01 | -0.40% | - |
| Jan 12, 2026 | 10.09 | 10.09 | 10.04 | 10.05 | 10.05 | -3.37% | - |
| Jan 9, 2026 | 10.56 | 10.56 | 10.34 | 10.40 | 10.40 | -1.89% | - |
| Jan 8, 2026 | 10.61 | 10.63 | 10.57 | 10.60 | 10.60 | 2.81% | - |
| Jan 7, 2026 | 10.48 | 10.48 | 10.31 | 10.31 | 10.31 | 4.19% | - |
| Jan 6, 2026 | 9.68 | 9.90 | 9.68 | 9.90 | 9.90 | 1.80% | - |
| Jan 5, 2026 | 9.63 | 9.72 | 9.62 | 9.72 | 9.72 | 1.04% | - |
| Jan 2, 2026 | 9.50 | 9.62 | 9.50 | 9.62 | 9.62 | 2.34% | - |
| Dec 30, 2025 | 9.37 | 9.40 | 9.37 | 9.40 | 9.40 | 0.32% | - |
| Dec 29, 2025 | 9.40 | 9.41 | 9.37 | 9.37 | 9.37 | 0.64% | - |
| Dec 23, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.14% | - |
| Dec 22, 2025 | 9.24 | 9.24 | 9.19 | 9.21 | 9.21 | -0.75% | - |
| Dec 19, 2025 | 9.30 | 9.31 | 9.27 | 9.28 | 9.28 | -0.27% | - |
| Dec 18, 2025 | 9.31 | 9.35 | 9.30 | 9.30 | 9.30 | -0.37% | - |
| Dec 17, 2025 | 9.26 | 9.38 | 9.26 | 9.34 | 9.34 | 0.16% | - |
| Dec 16, 2025 | 9.26 | 9.32 | 9.24 | 9.32 | 9.32 | 0.98% | - |
| Dec 15, 2025 | 9.23 | 9.23 | 9.20 | 9.23 | 9.23 | 1.15% | - |
| Dec 12, 2025 | 9.15 | 9.17 | 9.13 | 9.13 | 9.13 | -0.33% | - |
| Dec 11, 2025 | 9.16 | 9.19 | 9.16 | 9.16 | 9.16 | -0.44% | - |
| Dec 10, 2025 | 9.16 | 9.20 | 9.16 | 9.20 | 9.20 | -0.59% | - |
| Dec 9, 2025 | 9.22 | 9.31 | 9.22 | 9.25 | 9.25 | -0.43% | - |
| Dec 8, 2025 | 9.31 | 9.33 | 9.29 | 9.29 | 9.29 | 0.60% | - |
| 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% | - |