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 |
| 2026-09-21 | 8.431 | 8.480 | 8.418 | 8.460 | 8.460 | 25,916 |
| 2026-09-18 | 8.477 | 8.502 | 8.388 | 8.471 | 8.471 | 567,865 |
| 2026-09-17 | 8.392 | 8.506 | 8.392 | 8.414 | 8.414 | 822,257 |
| 2026-09-16 | 8.210 | 8.370 | 8.164 | 8.336 | 8.336 | 28,310 |
| 2026-09-15 | 8.071 | 8.216 | 8.062 | 8.206 | 8.206 | 33,431 |
| 2026-09-14 | 8.271 | 8.286 | 8.072 | 8.080 | 8.080 | 157,291 |
| 2026-09-11 | 8.332 | 8.370 | 8.264 | 8.332 | 8.332 | 34,287 |
| 2026-09-10 | 8.372 | 8.388 | 8.278 | 8.303 | 8.303 | 65,011 |
| 2026-09-09 | 8.416 | 8.480 | 8.182 | 8.410 | 8.410 | 1,068,990 |
| 2026-09-08 | 8.324 | 8.406 | 8.256 | 8.402 | 8.402 | 787,391 |
| 2026-09-07 | 8.362 | 8.408 | 8.334 | 8.334 | 8.334 | 70,595 |
| 2026-09-04 | 8.364 | 8.414 | 8.316 | 8.347 | 8.347 | 152,382 |
| 2026-09-03 | 8.461 | 8.472 | 8.330 | 8.429 | 8.429 | 254,746 |
| 2026-09-02 | 8.724 | 8.758 | 8.420 | 8.602 | 8.602 | 468,192 |
| 2026-09-01 | 8.770 | 8.804 | 8.686 | 8.722 | 8.722 | 31,262 |
| 2026-08-28 | 8.713 | 8.748 | 8.690 | 8.713 | 8.713 | 61,002 |
| 2026-08-27 | 8.825 | 8.836 | 8.610 | 8.654 | 8.654 | 173,815 |
| 2026-08-26 | 8.831 | 8.850 | 8.802 | 8.840 | 8.840 | 119,506 |
| 2026-08-25 | 8.795 | 8.868 | 8.782 | 8.838 | 8.838 | 37,913 |
| 2026-08-24 | 8.781 | 8.816 | 8.728 | 8.780 | 8.780 | 72,437 |
| 2026-08-21 | 8.821 | 8.862 | 8.734 | 8.766 | 8.766 | 189,811 |
| 2026-08-20 | 8.624 | 8.820 | 8.624 | 8.800 | 8.800 | 462,042 |
| 2026-08-19 | 8.684 | 8.742 | 8.612 | 8.686 | 8.686 | 95,710 |
| 2026-08-18 | 8.724 | 8.724 | 8.618 | 8.674 | 8.674 | 74,279 |
| 2026-08-17 | 8.650 | 8.760 | 8.650 | 8.674 | 8.674 | 96,283 |
| 2026-08-14 | 8.736 | 8.754 | 8.600 | 8.713 | 8.713 | 95,942 |
| 2026-08-13 | 8.747 | 8.800 | 8.730 | 8.747 | 8.747 | 428,941 |
| 2026-08-12 | 8.762 | 8.830 | 8.698 | 8.791 | 8.791 | 68,237 |
| 2026-08-11 | 8.850 | 8.866 | 8.732 | 8.754 | 8.754 | 210,235 |
| 2026-08-10 | 8.916 | 8.916 | 8.784 | 8.802 | 8.802 | 171,099 |
| 2026-08-07 | 9.024 | 9.024 | 8.918 | 9.014 | 9.014 | 99,683 |
| 2026-08-06 | 9.164 | 9.174 | 9.050 | 9.166 | 9.166 | 35,013 |
| 2026-08-05 | 9.071 | 9.278 | 9.071 | 9.071 | 9.071 | 175,135 |
| 2026-08-04 | 9.044 | 9.114 | 8.996 | 9.106 | 9.106 | 134,644 |
| 2026-08-03 | 8.995 | 9.086 | 8.736 | 9.038 | 9.038 | 357,723 |
| 2026-07-31 | 9.084 | 9.176 | 8.886 | 8.915 | 8.915 | 391,962 |
| 2026-07-30 | 9.298 | 9.313 | 9.090 | 9.130 | 9.130 | 720,494 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.4320 EUR |
| 2025-05-19 | 0.4060 EUR |
| 2024-05-20 | 0.3520 EUR |
| 2023-05-22 | 0.3170 EUR |
| 2022-05-23 | 0.2950 EUR |
| 2021-05-24 | 0.2770 EUR |
| 2020-05-18 | 0.2560 EUR |
| 2019-05-20 | 0.2340 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.