TipRanks
Go Ultimate55% OFF

Italgas S.p.A. (0RK1) Historical Prices

GB:0RK1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.889.008.898.958.95+0.94%134,3950.94
Oct 29, 20268.908.958.748.878.87-0.66%61,5690.42
Oct 28, 20268.918.968.868.928.92+0.00%314,8722.12
Oct 27, 20268.708.968.688.928.92+1.92%64,2830.40
Oct 26, 20268.878.868.768.768.76-0.59%10,7180.07
Oct 23, 20268.808.818.738.818.81+0.20%29,0750.18
Oct 22, 20268.808.828.758.798.79-0.34%17,0640.10
Oct 21, 20268.788.868.778.828.82+0.57%50,9250.31
Oct 20, 20268.638.818.618.778.77+2.07%80,1610.50
Oct 19, 20268.628.648.548.598.59-0.09%35,3030.22
Oct 16, 20268.558.618.488.608.60+0.82%56,0240.35
Oct 15, 20268.578.618.508.538.53+0.68%36,3660.22
Oct 14, 20268.298.508.298.478.47+2.24%167,1331.02
Oct 13, 20268.288.338.258.298.29+0.34%70,4830.43
Oct 12, 20268.218.268.198.268.26+1.05%21,2980.13
Oct 09, 20268.248.278.168.178.17+1.26%16,3290.10
Oct 08, 20268.078.198.058.078.07-0.05%49,4180.29
Oct 07, 20268.178.188.068.078.07-1.32%142,7240.86
Oct 06, 20268.208.218.148.188.18+0.10%27,1240.16
Oct 05, 20268.258.278.148.178.17-1.57%34,9490.21
Oct 02, 20268.298.328.208.308.30+0.22%13,0910.08
Oct 01, 20268.458.358.258.298.29-0.98%18,6450.11
Sep 30, 20268.348.518.358.378.37-0.21%62,4180.36
Sep 29, 20268.308.418.268.398.39+0.74%31,2060.17
Sep 28, 20268.458.468.328.328.32-0.36%27,0980.15
Sep 25, 20268.468.498.348.358.35-0.78%16,2530.09
Sep 24, 20268.448.498.388.428.42+0.00%30,6600.16
Sep 23, 20268.558.548.408.428.42-1.10%33,6990.18
Sep 22, 20268.488.528.408.518.51+0.64%39,5520.14
Sep 21, 20268.438.488.428.468.46+0.12%25,9160.09
Sep 18, 20268.488.508.398.458.45+0.12%572,0212.04
Sep 17, 20268.358.518.398.448.44+0.84%823,4793.02
Sep 16, 20268.218.378.168.378.37+2.00%28,3100.10
Sep 15, 20268.078.228.068.218.21+1.56%33,4310.12
Sep 14, 20268.278.298.078.088.08-2.46%157,2910.57
Sep 11, 20268.338.378.268.288.28+0.07%34,2870.12
Sep 10, 20268.378.398.288.288.28-0.22%66,3020.24
Sep 09, 20268.428.488.188.308.30-1.26%1,069,6944.13
Sep 08, 20268.328.418.268.408.40+0.82%787,3913.19
Sep 07, 20268.368.418.338.338.33-0.67%70,5950.28
Sep 04, 20268.368.418.328.398.39+0.22%152,4000.61
Sep 03, 20268.468.478.338.378.37-0.57%254,7461.04
Sep 02, 20268.728.768.428.428.42-3.46%468,1921.96
Sep 01, 20268.778.808.698.728.72-0.73%31,2620.13
Aug 31, 20268.748.798.728.798.79+0.83%34,5550.14
Aug 28, 20268.718.758.698.718.71+0.55%61,0020.25
Aug 27, 20268.838.848.618.678.67-1.97%175,5310.74
Aug 26, 20268.838.858.808.848.84+0.02%119,5060.50
Aug 25, 20268.808.878.788.848.84+0.66%37,9130.16
Aug 24, 20268.788.828.738.788.78+0.53%72,4370.30