Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Italgas S.p.A. (IG) Historical Prices

IT:IG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.939.008.898.958.95+0.74%2,563,0641.06
Oct 29, 20268.908.968.728.888.88-0.47%2,757,4231.13
Oct 28, 20268.928.968.858.928.92-0.20%2,616,6661.03
Oct 27, 20268.718.978.688.948.94+2.40%3,150,2191.23
Oct 26, 20268.818.878.738.738.73-0.73%1,855,9850.71
Oct 23, 20268.728.818.728.808.80+0.76%1,656,6610.62
Oct 22, 20268.808.828.738.738.73-1.02%1,862,3850.69
Oct 21, 20268.858.908.768.828.82+0.57%2,423,0160.91
Oct 20, 20268.628.828.618.778.77+2.05%4,325,1451.65
Oct 19, 20268.618.658.548.598.59-0.07%2,025,1600.77
Oct 16, 20268.488.628.488.608.60+0.94%2,216,8180.85
Oct 15, 20268.568.618.498.528.52+0.57%2,741,5691.06
Oct 14, 20268.308.518.288.478.47+2.24%3,250,7771.26
Oct 13, 20268.308.348.258.298.29+0.41%1,531,7650.59
Oct 12, 20268.208.278.188.258.25+1.10%1,286,7530.50
Oct 09, 20268.248.268.158.168.16+0.15%1,681,4950.65
Oct 08, 20268.068.208.058.158.15+0.94%2,288,1850.89
Oct 07, 20268.188.188.058.078.07-1.54%1,908,8330.75
Oct 06, 20268.178.228.128.208.20+0.86%1,849,3710.73
Oct 05, 20268.258.288.138.138.13-1.53%2,135,0180.84
Oct 02, 20268.298.338.198.268.26+0.22%1,965,5550.77
Oct 01, 20268.308.378.228.248.24-2.02%3,154,5011.25
Sep 30, 20268.418.518.358.418.41+0.26%2,456,3660.98
Sep 29, 20268.308.428.278.398.39+1.11%1,617,9160.64
Sep 28, 20268.438.478.298.298.29-0.67%1,443,4630.57
Sep 25, 20268.458.508.338.358.35-0.88%1,664,4810.65
Sep 24, 20268.458.498.378.428.42-0.02%1,808,8250.70
Sep 23, 20268.518.568.398.438.43-1.31%2,521,9830.98
Sep 22, 20268.518.548.408.548.54+0.45%2,189,6850.85
Sep 21, 20268.458.508.418.508.50+0.59%1,955,7910.75
Sep 18, 20268.488.508.398.458.45+0.12%10,491,3434.20
Sep 17, 20268.408.528.388.448.44+0.84%2,846,0861.14
Sep 16, 20268.178.378.158.378.37+2.42%2,437,8710.94
Sep 15, 20268.068.228.058.178.17+1.14%1,682,6620.65
Sep 14, 20268.278.338.078.088.08-2.46%2,023,8200.78
Sep 11, 20268.298.388.268.288.28+0.07%1,670,1930.64
Sep 10, 20268.298.408.278.288.28-0.22%1,562,8390.60
Sep 09, 20268.388.498.288.308.30-1.26%2,551,9700.97
Sep 08, 20268.348.418.268.408.40+0.82%1,780,1410.68
Sep 07, 20268.378.418.338.338.33-0.67%1,312,2280.50
Sep 04, 20268.378.428.318.398.39+0.10%1,657,0160.62
Sep 03, 20268.458.468.338.388.38-0.45%2,847,1681.07
Sep 02, 20268.758.788.428.428.42-3.46%2,676,1981.00
Sep 01, 20268.798.818.688.728.72-0.73%1,723,5590.65
Aug 31, 20268.748.798.718.798.79+0.83%3,816,0971.44
Aug 28, 20268.708.758.708.718.71+0.55%1,444,9190.55
Aug 27, 20268.848.848.618.678.67-1.97%1,705,6010.64
Aug 26, 20268.858.858.778.848.84+0.02%1,645,7600.59
Aug 25, 20268.808.878.808.848.84+0.66%1,908,3780.68
Aug 24, 20268.808.818.738.788.78+0.53%1,875,4850.67