tiprankstipranks
iGrandiViaggi S.p.A. (IT:IGV)
:IGV
Italy Market
IGV
iGrandiViaggi S.p.A.
RESEARCH TOOLSreports

iGrandiViaggi S.p.A. (IGV) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
1.82
1.82
1.79
1.80
1.80
-2.59%
12,318
0.58
Sep 08, 2026
1.85
1.85
1.80
1.85
1.85
+0.54%
17,589
0.83
Sep 07, 2026
1.84
1.86
1.84
1.84
1.84
+0.66%
6,617
0.31
Sep 04, 2026
1.82
1.83
1.78
1.83
1.83
+0.99%
2,678
0.12
Sep 03, 2026
1.81
1.84
1.80
1.81
1.81
+0.56%
13,500
0.62
Sep 02, 2026
1.81
1.84
1.80
1.80
1.80
-2.07%
12,964
0.57
Sep 01, 2026
1.84
1.85
1.81
1.84
1.84
+0.11%
9,362
0.41
Aug 31, 2026
1.81
1.84
1.81
1.84
1.84
+1.32%
2,073
0.09
Aug 28, 2026
1.82
1.82
1.81
1.81
1.81
-0.44%
1,691
0.07
Aug 27, 2026
1.82
1.82
1.82
1.82
1.82
-0.33%
1,258
0.05
Aug 26, 2026
1.81
1.83
1.81
1.83
1.83
-0.22%
7,756
0.32
Aug 25, 2026
1.84
1.88
1.81
1.83
1.83
-1.08%
34,903
1.47
Aug 24, 2026
1.84
1.86
1.84
1.85
1.85
+1.31%
7,050
0.30
Aug 21, 2026
1.85
1.86
1.81
1.83
1.83
+0.33%
13,043
0.55
Aug 20, 2026
1.81
1.86
1.81
1.82
1.82
-0.87%
839
0.03
Aug 19, 2026
1.82
1.86
1.82
1.84
1.84
+0.77%
10,377
0.42
Aug 18, 2026
1.86
1.86
1.82
1.82
1.82
-2.04%
1,600
0.06
Aug 17, 2026
1.86
1.86
1.84
1.86
1.86
+0.11%
4,849
0.19
Aug 14, 2026
1.87
1.87
1.85
1.86
1.86
-1.38%
6,455
0.26
Aug 13, 2026
1.88
1.88
1.81
1.88
1.88
-0.84%
34,818
1.42
Aug 12, 2026
1.91
1.91
1.84
1.90
1.90
+3.94%
33,696
1.38
Aug 11, 2026
1.80
1.83
1.78
1.83
1.83
+0.44%
15,351
0.63
Aug 10, 2026
1.89
1.89
1.80
1.82
1.82
-2.36%
110,627
4.88
Aug 07, 2026
1.92
1.92
1.86
1.86
1.86
-2.51%
23,265
1.04
Aug 06, 2026
1.93
1.95
1.90
1.91
1.91
-0.93%
73,505
3.41
Aug 05, 2026
2.00
2.00
1.92
1.93
1.93
-4.69%
114,747
5.76
Aug 04, 2026
1.99
2.03
1.99
2.03
2.03
+1.76%
363
0.02
Aug 03, 2026
1.99
1.99
1.99
1.99
1.99
-1.97%
582
0.03
Jul 31, 2026
1.99
2.03
1.97
2.03
2.03
+1.50%
19,297
0.94
Jul 30, 2026
2.00
2.02
1.97
2.00
2.00
+0.50%
21,770
1.07
Jul 29, 2026
2.01
2.01
1.99
1.99
1.99
-1.00%
4,855
0.24
Jul 28, 2026
1.97
2.01
1.96
2.01
2.01
+2.97%
7,081
0.35
Jul 27, 2026
1.98
1.98
1.94
1.95
1.95
-1.91%
12,904
0.62
Jul 24, 2026
1.99
2.02
1.96
1.99
1.99
-1.97%
14,129
0.67
Jul 23, 2026
1.99
2.03
1.92
2.03
2.03
+1.91%
32,838
1.59
Jul 22, 2026
2.00
2.02
1.99
1.99
1.99
0.00%
28,868
1.38
Jul 21, 2026
2.04
2.04
1.99
1.99
1.99
-1.63%
9,601
0.46
Jul 20, 2026
2.04
2.11
1.99
2.03
2.03
-1.70%
63,774
3.15
Jul 17, 2026
2.03
2.06
2.01
2.06
2.06
+1.48%
17,317
0.86
Jul 16, 2026
2.06
2.06
2.03
2.03
2.03
-0.25%
511
0.03
Jul 15, 2026
2.05
2.06
2.03
2.04
2.04
-0.73%
5,529
0.27
Jul 14, 2026
2.05
2.07
2.03
2.05
2.05
-0.24%
30,543
1.53
Jul 13, 2026
2.06
2.06
2.06
2.06
2.06
-0.24%
620
0.03
Jul 10, 2026
2.05
2.10
2.05
2.06
2.06
-1.20%
6,776
0.34
Jul 09, 2026
2.08
2.10
2.07
2.09
2.09
+2.71%
15,595
0.79
Jul 08, 2026
2.06
2.10
2.03
2.03
2.03
-1.93%
27,971
1.43
Jul 07, 2026
2.09
2.09
2.07
2.07
2.07
-1.90%
9,878
0.50
Jul 06, 2026
2.12
2.12
2.06
2.11
2.11
-0.47%
35,044
1.76
Jul 03, 2026
2.08
2.12
2.07
2.12
2.12
-0.24%
20,802
1.04
Jul 02, 2026
2.16
2.16
2.05
2.13
2.13
+1.19%
15,289
0.78
Rows:
50