Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Italgas S.p.A. (0RK1.IL)

Compare
6.74
+0.17
+(2.55%)
At close: April 3 at 4:29:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20256.676.836.596.746.74893,444
Apr 2, 20256.586.596.536.586.58251,101
Apr 1, 20256.646.636.536.616.61457,013
Mar 31, 20256.646.706.616.646.64378,073
Mar 28, 20256.476.626.476.586.58505,905
Mar 27, 20256.436.496.416.426.42199,205
Mar 26, 20256.446.506.426.436.43996,662
Mar 25, 20256.386.456.376.416.41384,249
Mar 24, 20256.366.406.356.406.40539,683
Mar 21, 20256.326.416.346.346.341,007,977
Mar 20, 20256.276.366.296.306.3093,070
Mar 19, 20256.226.306.226.226.22117,081
Mar 18, 20256.227.216.216.246.24241,169
Mar 17, 20256.116.216.136.146.14132,418
Mar 14, 20256.166.166.096.146.14277,969
Mar 13, 20256.076.186.096.136.13205,751
Mar 12, 20256.196.216.056.176.17142,821
Mar 11, 20256.226.226.166.206.20206,457
Mar 10, 20256.096.266.116.266.26167,162
Mar 7, 20255.966.115.976.096.09763,543
Mar 6, 20256.005.985.895.945.94219,917
Mar 5, 20256.226.135.996.116.11300,374
Mar 4, 20256.186.266.196.206.20111,691
Mar 3, 20256.196.216.096.186.18142,621
Feb 28, 20256.206.266.196.246.24172,665
Feb 27, 20256.196.236.136.166.16150,005
Feb 26, 20256.126.226.116.116.11383,266
Feb 25, 20256.036.146.036.066.06577,386
Feb 24, 20255.946.035.945.975.97119,019
Feb 21, 20255.905.935.885.875.8729,394
Feb 20, 20255.915.965.885.945.9438,326
Feb 19, 20255.885.955.895.905.90100,634
Feb 18, 20255.935.915.805.905.9060,813
Feb 17, 20255.925.935.895.895.89153,374
Feb 14, 20256.056.025.895.995.99202,729
Feb 13, 20255.876.085.806.066.06275,178
Feb 12, 20255.855.975.835.865.86259,845
Feb 11, 20255.845.905.825.885.8867,776
Feb 10, 20255.825.885.825.825.8288,228
Feb 7, 20255.805.825.765.795.79177,105
Feb 6, 20255.805.825.765.795.79106,372
Feb 5, 20255.725.805.715.725.72176,783
Feb 4, 20255.745.765.705.705.70171,312
Feb 3, 20255.775.785.705.735.73129,799
Jan 31, 20255.785.785.725.765.7670,779
Jan 30, 20255.665.785.685.685.6857,633
Jan 29, 20255.725.705.635.665.6648,800
Jan 28, 20255.645.735.635.645.64171,066
Jan 27, 20255.545.705.545.595.59185,007
Jan 24, 20255.635.645.515.515.5190,243
Jan 23, 20255.565.635.575.615.6135,847
Jan 22, 20255.635.655.575.635.6372,285
Jan 21, 20255.515.645.515.635.6371,945
Jan 20, 20255.595.615.535.585.58101,013
Jan 17, 20255.545.595.545.555.55136,033
Jan 16, 20255.445.545.435.465.46167,375
Jan 15, 20255.385.475.405.415.41107,206
Jan 14, 20255.425.395.365.375.3768,804
Jan 13, 20255.455.415.325.395.39122,505
Jan 10, 20255.485.475.405.455.4557,545
Jan 9, 20255.435.505.395.415.41146,815
Jan 8, 20255.415.435.345.375.3777,411
Jan 7, 20255.415.435.355.365.36103,992
Jan 6, 20255.435.495.365.455.4555,616
Jan 3, 20255.455.475.435.455.4544,560
Jan 2, 20255.415.465.415.415.41104,231
Dec 31, 20245.405.405.405.405.40-
Dec 30, 20245.395.425.395.405.40176,405
Dec 27, 20245.385.395.315.335.3354,684
Dec 24, 20245.345.345.345.345.34-
Dec 23, 20245.305.385.345.345.3419,399
Dec 20, 20245.345.365.265.285.2877,951
Dec 19, 20245.375.365.285.335.33117,879
Dec 18, 20245.435.415.385.415.4154,310
Dec 17, 20245.425.445.365.385.3877,407
Dec 16, 20245.455.425.385.415.4138,272
Dec 13, 20245.455.455.415.425.4258,414
Dec 12, 20245.515.495.455.475.4751,130
Dec 11, 20245.485.495.455.485.4851,792
Dec 10, 20245.485.495.455.485.4874,479
Dec 9, 20245.535.565.475.535.5359,634
Dec 6, 20245.595.605.535.585.58146,451
Dec 5, 20245.535.595.515.525.52162,610
Dec 4, 20245.495.515.455.455.45177,712
Dec 3, 20245.565.585.415.475.47300,758
Dec 2, 20245.655.655.515.575.57161,581
Nov 29, 20245.695.705.655.685.6843,088
Nov 28, 20245.655.695.655.655.6529,671
Nov 27, 20245.665.665.615.665.6631,462
Nov 26, 20245.665.695.645.655.6525,034
Nov 25, 20245.695.735.685.685.68128,051
Nov 22, 20245.625.725.615.615.6194,279
Nov 21, 20245.525.605.535.565.5612,552
Nov 20, 20245.595.605.545.575.5736,386
Nov 19, 20245.575.635.515.615.6179,482
Nov 18, 20245.615.625.575.595.5951,425
Nov 15, 20245.565.615.555.555.55161,019
Nov 14, 20245.515.575.495.515.5180,595
Nov 13, 20245.565.545.495.515.51358,750
Nov 12, 20245.565.575.505.515.51996,065
Nov 11, 20245.555.615.535.585.5836,346
Nov 8, 20245.535.585.505.515.5190,602
Nov 7, 20245.595.595.515.585.58427,791
Nov 6, 20245.625.635.525.605.60149,256
Nov 5, 20245.665.665.605.645.6447,103
Nov 4, 20245.635.725.635.685.6835,870
Nov 1, 20245.605.675.595.635.63101,052
Oct 31, 20245.655.665.605.645.6499,899
Oct 30, 20245.755.745.675.705.7078,819
Oct 29, 20245.785.805.715.795.7985,471
Oct 28, 20245.745.805.745.745.74170,977
Oct 25, 20245.755.775.715.745.74185,004
Oct 24, 20245.805.855.725.805.80176,449
Oct 23, 20245.775.845.715.795.79143,204
Oct 22, 20245.875.885.765.855.8583,397
Oct 21, 20245.895.915.845.895.8994,563
Oct 18, 20245.785.895.775.785.78126,155
Oct 17, 20245.795.845.745.795.79103,210
Oct 16, 20245.715.815.705.795.79183,035
Oct 15, 20245.825.875.815.815.81247,513
Oct 14, 20245.735.825.725.745.74237,397
Oct 11, 20245.655.745.645.675.67539,084
Oct 10, 20245.625.645.575.635.63162,293
Oct 9, 20245.635.645.585.595.59674,704
Oct 8, 20245.405.615.435.515.51668,766
Oct 7, 20245.515.535.365.465.461,486,194
Oct 4, 20245.375.435.345.385.38516,610
Oct 3, 20245.415.435.355.435.43160,724
Oct 2, 20245.495.495.415.485.4878,458
Oct 1, 20245.415.505.415.415.4198,268
Sep 30, 20245.425.445.405.415.4194,380
Sep 27, 20245.405.475.415.435.43106,429
Sep 26, 20245.405.435.395.415.4177,843
Sep 25, 20245.425.425.395.395.3930,443
Sep 24, 20245.455.455.385.445.44106,418
Sep 23, 20245.405.465.405.415.41106,329
Sep 20, 20245.385.415.365.375.37643,810
Sep 19, 20245.345.395.305.355.35410,761
Sep 18, 20245.355.365.305.355.351,874,182
Sep 17, 20245.255.375.325.345.34328,604
Sep 16, 20245.255.325.245.265.26152,592
Sep 13, 20245.225.265.205.215.21115,503
Sep 12, 20245.215.225.165.205.20143,295
Sep 11, 20245.155.265.125.165.16288,004
Sep 10, 20245.065.135.085.085.0881,568
Sep 9, 20245.035.095.035.055.0560,206
Sep 6, 20245.165.164.935.055.05390,325
Sep 5, 20245.095.175.095.115.11196,350
Sep 4, 20245.065.115.045.055.05123,076
Sep 3, 20245.065.095.045.085.08152,286
Sep 2, 20245.085.095.065.075.0779,756
Aug 30, 20245.045.095.045.055.05107,597
Aug 29, 20245.075.085.035.055.05108,620
Aug 28, 20245.035.085.035.055.0581,604
Aug 27, 20245.055.065.035.055.0550,321
Aug 23, 20244.985.054.984.984.9869,505
Aug 22, 20244.984.994.974.984.9845,216
Aug 21, 20244.985.024.974.994.99164,323
Aug 20, 20245.015.034.955.015.01102,880
Aug 19, 20244.975.035.015.015.0185,797
Aug 16, 20244.995.014.974.994.9993,603
Aug 15, 20244.934.934.934.934.93-
Aug 14, 20244.924.974.944.934.9361,769
Aug 13, 20244.914.954.914.924.9264,415
Aug 12, 20244.924.924.884.914.9140,578
Aug 9, 20244.854.924.854.854.85117,134
Aug 8, 20244.874.934.834.864.86182,381
Aug 7, 20244.824.874.794.804.8092,906
Aug 6, 20244.884.844.764.804.80113,584
Aug 5, 20244.964.894.824.904.9062,434
Aug 2, 20244.874.984.814.924.92176,555
Aug 1, 20244.944.934.864.924.92102,623
Jul 31, 20244.975.014.924.984.98422,749
Jul 30, 20244.914.994.924.934.93112,462
Jul 29, 20244.934.974.904.934.93160,371
Jul 26, 20244.954.984.884.964.96440,311
Jul 25, 20244.874.974.904.904.90121,854
Jul 24, 20244.864.944.864.904.90181,644
Jul 23, 20244.844.894.844.854.8530,026
Jul 22, 20244.794.854.834.844.8421,213
Jul 19, 20244.814.834.784.804.8019,497
Jul 18, 20244.774.854.814.814.815,439
Jul 17, 20244.794.794.764.784.78353,771
Jul 16, 20244.764.814.754.764.7690,311
Jul 15, 20244.794.794.764.774.7717,880
Jul 12, 20244.774.794.774.794.7918,116
Jul 11, 20244.714.784.734.734.7320,616
Jul 10, 20244.644.734.664.654.6515,289
Jul 9, 20244.664.674.654.644.64206
Jul 8, 20244.694.694.654.664.66146,942
Jul 5, 20244.654.694.654.654.6515,546
Jul 4, 20244.664.664.644.654.6524,206
Jul 3, 20244.614.674.594.594.59111,401
Jul 2, 20244.654.654.584.614.6122,939
Jul 1, 20244.614.714.624.684.6810,469
Jun 28, 20244.594.614.584.604.6018,973
Jun 27, 20244.704.684.594.624.6256,176
Jun 26, 20244.744.734.634.724.724,430,325
Jun 25, 20244.754.764.734.764.7635,986
Jun 24, 20244.804.794.724.784.78209,008
Jun 21, 20244.824.844.754.834.8342,037
Jun 20, 20244.764.864.734.834.8353,927
Jun 19, 20244.824.844.754.724.72954,685
Jun 18, 20244.794.824.784.784.7837,362
Jun 17, 20244.854.844.774.844.8445,787
Jun 14, 20244.914.904.824.874.87156,290
Jun 13, 20244.954.964.874.954.95593,708
Jun 12, 20244.844.964.844.954.9556,107
Jun 11, 20244.964.994.844.894.89360,712
Jun 10, 20244.984.984.884.914.9142,036
Jun 7, 20244.985.024.924.994.9934,075
Jun 6, 20245.035.034.965.015.0199,483
Jun 5, 20245.015.085.005.045.04138,762
Jun 4, 20244.975.054.944.974.97118,723
Jun 3, 20244.944.964.904.944.94129,305
May 31, 20244.864.924.854.894.89150,427
May 30, 20244.854.874.854.854.8543,398
May 29, 20244.904.884.834.884.88104,703
May 28, 20244.914.934.884.914.91183,403
May 24, 20244.834.874.784.804.80373,798
May 23, 20244.944.944.824.824.82229,915
May 22, 20245.025.034.925.015.01382,354
May 21, 20245.075.064.955.035.03442,854
May 20, 2024 0.35 Dividend
May 20, 20245.115.135.045.095.09498,750
May 17, 20245.395.455.395.395.04921,858
May 16, 20245.405.435.385.395.04478,001
May 15, 20245.285.395.345.385.032,503,312
May 14, 20245.385.395.205.365.01722,596
May 13, 20245.325.395.325.344.99208,518
May 10, 20245.295.345.275.304.95213,061
May 9, 20245.285.305.265.274.9388,240
May 8, 20245.255.295.255.254.91280,262
May 7, 20245.285.295.225.284.93185,135
May 3, 20245.235.285.225.244.9075,166
May 2, 20245.225.285.225.224.88152,747
May 1, 20245.255.255.255.254.91-
Apr 30, 20245.255.265.205.254.91178,644
Apr 29, 20245.215.255.215.234.88102,063
Apr 26, 20245.135.215.135.124.7998,177
Apr 25, 20245.185.165.095.164.83129,235
Apr 24, 20245.185.195.135.174.8382,228
Apr 23, 20245.125.205.135.134.7957,229
Apr 22, 20245.055.135.075.114.7774,221
Apr 19, 20245.045.074.995.014.6874,044
Apr 18, 20245.015.034.985.024.69359,101
Apr 17, 20245.065.054.975.004.67178,407
Apr 16, 20245.095.094.985.044.71114,280
Apr 15, 20245.125.135.075.104.76117,935
Apr 12, 20245.105.145.035.044.71451,922
Apr 11, 20245.065.105.035.044.71179,168
Apr 10, 20245.145.175.015.054.72527,882
Apr 9, 20245.205.175.135.144.8035,759
Apr 8, 20245.165.185.135.164.82103,907
Apr 5, 20245.325.325.145.214.87143,786
Apr 4, 20245.345.345.325.324.9729,818
Apr 3, 20245.345.345.295.334.98469,042