Italgas S.p.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	8.791	8.791	8.286	8.791	8.791	327
2026-10-21	8.781	8.852	8.286	8.852	8.852	327
2026-10-20	8.629	8.791	8.286	8.791	8.791	318
2026-10-19	8.583	8.583	8.286	8.583	8.583	118
2026-10-16	8.503	8.503	8.286	8.503	8.503	118
2026-10-15	8.572	8.606	8.500	8.530	8.530	36,366
2026-10-14	8.294	8.500	8.286	8.472	8.472	167,133
2026-10-13	8.275	8.332	8.254	8.286	8.286	70,483
2026-10-12	8.206	8.262	8.194	8.258	8.258	21,298
2026-10-09	8.237	8.266	8.158	8.218	8.218	14,756
2026-10-08	8.071	8.188	8.054	8.065	8.065	49,296
2026-10-07	8.168	8.178	8.056	8.151	8.151	141,807
2026-10-06	8.200	8.214	8.138	8.182	8.182	27,124
2026-10-05	8.246	8.270	8.142	8.174	8.174	34,949
2026-10-02	8.290	8.316	8.200	8.286	8.286	13,063
2026-10-01	8.354	8.354	8.250	8.336	8.336	17,138
2026-09-30	8.350	8.506	8.350	8.469	8.469	60,459
2026-09-29	8.301	8.414	8.256	8.386	8.386	31,206
2026-09-28	8.446	8.458	8.324	8.324	8.324	27,098
2026-09-25	8.461	8.486	8.340	8.431	8.431	14,900
2026-09-24	8.440	8.486	8.380	8.421	8.421	29,387
2026-09-23	8.542	8.542	8.398	8.526	8.526	33,699
2026-09-22	8.482	8.518	8.404	8.514	8.514	39,552

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.