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

Italgas S.p.A. (I10.F)

Compare
6.86
+0.09
+(1.26%)
At close: April 4 at 9:47:52 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.816.876.816.866.863,500
Apr 3, 20256.556.776.556.776.773,500
Apr 2, 20256.536.556.536.556.55930
Apr 1, 20256.686.686.576.576.571,500
Mar 31, 20256.636.746.636.746.744,200
Mar 28, 20256.496.686.496.686.686,433
Mar 27, 20256.436.496.436.496.493,400
Mar 26, 20256.416.436.416.436.431,600
Mar 25, 20256.386.476.386.456.451,600
Mar 24, 20256.376.376.376.376.37-
Mar 21, 20256.346.346.346.346.34-
Mar 20, 20256.266.266.266.266.26-
Mar 19, 20256.206.206.206.206.20-
Mar 18, 20256.206.206.206.206.20-
Mar 17, 20256.116.116.116.116.11-
Mar 14, 20256.146.146.146.146.14-
Mar 13, 20256.076.076.076.076.07-
Mar 12, 20256.156.156.156.156.15-
Mar 11, 20256.226.226.226.226.22-
Mar 10, 20256.096.096.096.096.09-
Mar 7, 20255.935.935.935.935.93-
Mar 6, 20256.046.046.046.046.04-
Mar 5, 20256.306.306.306.306.30-
Mar 4, 20256.136.136.136.136.13-
Mar 3, 20256.216.216.216.216.21-
Feb 28, 20256.166.166.166.166.16-
Feb 27, 20256.146.146.146.146.14-
Feb 26, 20256.146.146.136.136.13340
Feb 25, 20256.006.006.006.006.00-
Feb 24, 20255.915.915.915.915.91-
Feb 21, 20255.865.865.865.865.86-
Feb 20, 20255.895.895.895.895.89-
Feb 19, 20255.875.875.875.875.87-
Feb 18, 20255.895.895.895.895.89-
Feb 17, 20255.925.965.925.965.96300
Feb 14, 20256.016.016.016.016.01-
Feb 13, 20255.885.885.885.885.88-
Feb 12, 20255.865.865.865.865.86150
Feb 11, 20255.845.845.845.845.84-
Feb 10, 20255.785.785.785.785.78-
Feb 7, 20255.755.755.755.755.75-
Feb 6, 20255.825.835.825.835.83700
Feb 5, 20255.705.705.705.705.70-
Feb 4, 20255.735.735.735.735.73-
Feb 3, 20255.685.685.685.685.68-
Jan 31, 20255.765.765.755.755.751,040
Jan 30, 20255.685.685.685.685.68-
Jan 29, 20255.745.745.745.745.74-
Jan 28, 20255.615.615.615.615.61-
Jan 27, 20255.505.685.505.685.682,000
Jan 24, 20255.625.625.625.625.62-
Jan 23, 20255.575.575.575.575.57-
Jan 22, 20255.615.615.615.615.61-
Jan 21, 20255.495.495.495.495.49-
Jan 20, 20255.595.595.595.595.59-
Jan 17, 20255.515.615.515.615.61200
Jan 16, 20255.485.485.485.485.48-
Jan 15, 20255.365.365.365.365.36-
Jan 14, 20255.375.375.375.375.37-
Jan 13, 20255.395.395.395.395.39-
Jan 10, 20255.455.455.455.455.45-
Jan 9, 20255.395.395.395.395.39-
Jan 8, 20255.395.395.395.395.39-
Jan 7, 20255.355.355.355.355.35-
Jan 6, 20255.415.415.415.415.41-
Jan 3, 20255.445.445.445.445.44-
Jan 2, 20255.395.395.395.395.39-
Dec 30, 20245.385.385.385.385.38-
Dec 27, 20245.365.365.365.365.36435
Dec 23, 20245.345.345.345.345.34-
Dec 20, 20245.265.265.265.265.26-
Dec 19, 20245.305.305.305.305.30-
Dec 18, 20245.415.415.415.415.41-
Dec 17, 20245.395.395.395.395.39-
Dec 16, 20245.415.415.415.415.41-
Dec 13, 20245.435.435.435.435.43-
Dec 12, 20245.455.455.455.455.45-
Dec 11, 20245.475.475.475.475.47-
Dec 10, 20245.455.455.455.455.45-
Dec 9, 20245.525.525.525.525.52-
Dec 6, 20245.575.575.575.575.57-
Dec 5, 20245.515.515.515.515.51-
Dec 4, 20245.455.455.455.455.45-
Dec 3, 20245.545.545.545.545.54-
Dec 2, 20245.635.635.635.635.63-
Nov 29, 20245.665.665.665.665.66-
Nov 28, 20245.645.645.645.645.64-
Nov 27, 20245.665.665.665.665.66-
Nov 26, 20245.635.635.635.635.63-
Nov 25, 20245.685.705.685.705.70385
Nov 22, 20245.595.595.595.595.59-
Nov 21, 20245.535.535.535.535.53-
Nov 20, 20245.565.565.565.565.56-
Nov 19, 20245.595.595.595.595.59-
Nov 18, 20245.585.585.585.585.58-
Nov 15, 20245.525.525.525.525.52-
Nov 14, 20245.495.495.495.495.49-
Nov 13, 20245.455.455.455.455.45-
Nov 12, 20245.515.515.515.515.51-
Nov 11, 20245.525.525.525.525.52-
Nov 8, 20245.505.505.505.505.50-
Nov 7, 20245.555.555.555.555.55-
Nov 6, 20245.645.645.645.645.64-
Nov 5, 20245.615.615.615.615.61-
Nov 4, 20245.645.645.645.645.64-
Nov 1, 20245.615.615.615.615.61-
Oct 31, 20245.645.645.645.645.64-
Oct 30, 20245.685.685.685.685.68-
Oct 29, 20245.785.785.785.785.78-
Oct 28, 20245.735.735.735.735.73-
Oct 25, 20245.715.715.715.715.71-
Oct 24, 20245.795.795.795.795.79-
Oct 23, 20245.765.765.765.765.76-
Oct 22, 20245.855.855.825.825.82700
Oct 21, 20245.865.865.865.865.86-
Oct 18, 20245.755.755.755.755.75-
Oct 17, 20245.785.785.785.785.78-
Oct 16, 20245.745.795.745.795.79841
Oct 15, 20245.795.835.785.785.781,200
Oct 14, 20245.705.705.705.705.70-
Oct 11, 20245.645.645.645.645.64-
Oct 10, 20245.575.605.575.605.6060
Oct 9, 20245.595.595.595.595.59-
Oct 8, 20245.375.375.375.375.37-
Oct 7, 20245.305.305.305.305.30-
Oct 4, 20245.345.345.345.345.34-
Oct 3, 20245.365.365.365.365.36-
Oct 2, 20245.475.475.475.475.47-
Oct 1, 20245.415.415.415.415.41-
Sep 30, 20245.415.415.415.415.41520
Sep 27, 20245.415.415.415.415.41-
Sep 26, 20245.415.415.415.415.41-
Sep 25, 20245.385.385.385.385.38-
Sep 24, 20245.445.445.445.445.44-
Sep 23, 20245.385.385.385.385.38-
Sep 20, 20245.305.305.305.305.30-
Sep 19, 20245.365.365.365.365.36-
Sep 18, 20245.335.335.335.335.33-
Sep 17, 20245.305.305.305.305.30-
Sep 16, 20245.235.235.235.235.23-
Sep 13, 20245.185.185.185.185.18-
Sep 12, 20245.245.245.245.245.24-
Sep 11, 20245.115.115.115.115.11-
Sep 10, 20245.055.055.055.055.05-
Sep 9, 20245.035.035.035.035.03-
Sep 6, 20245.145.145.145.145.14300
Sep 5, 20245.075.075.075.075.07-
Sep 4, 20245.015.015.015.015.01-
Sep 3, 20245.055.055.055.055.05-
Sep 2, 20245.075.075.075.075.07-
Aug 30, 20245.015.015.015.015.01-
Aug 29, 20245.055.055.055.055.05-
Aug 28, 20245.025.025.025.025.02-
Aug 27, 20245.015.015.015.015.01-
Aug 26, 20245.025.025.025.025.02-
Aug 23, 20244.954.954.954.954.95-
Aug 22, 20244.964.964.964.964.96-
Aug 21, 20244.964.964.964.964.96-
Aug 20, 20244.984.984.984.984.98-
Aug 19, 20244.984.984.984.984.98-
Aug 16, 20245.055.055.055.055.05-
Aug 15, 20244.944.944.944.944.94-
Aug 14, 20244.924.924.924.924.92-
Aug 13, 20244.884.884.884.884.88-
Aug 12, 20244.884.884.884.884.88-
Aug 9, 20244.874.874.874.874.87-
Aug 8, 20244.834.834.834.834.83-
Aug 7, 20244.804.804.804.804.80-
Aug 6, 20244.834.834.834.834.83-
Aug 5, 20244.854.854.854.854.85-
Aug 2, 20244.824.824.824.824.82-
Aug 1, 20244.914.914.914.914.91-
Jul 31, 20244.964.964.964.964.96-
Jul 30, 20244.894.894.894.894.89-
Jul 29, 20244.974.974.974.974.97-
Jul 26, 20244.954.954.954.954.95-
Jul 25, 20244.844.844.844.844.84-
Jul 24, 20244.824.824.824.824.82-
Jul 23, 20244.834.834.834.834.83-
Jul 22, 20244.784.784.784.784.78-
Jul 19, 20244.834.834.834.834.83-
Jul 18, 20244.764.764.764.764.76-
Jul 17, 20244.764.774.764.774.77400
Jul 16, 20244.734.734.734.734.73-
Jul 15, 20244.774.774.774.774.77-
Jul 12, 20244.744.744.744.744.74-
Jul 11, 20244.704.704.704.704.70-
Jul 10, 20244.624.624.624.624.62-
Jul 9, 20244.634.674.634.674.67107
Jul 8, 20244.664.664.664.664.66-
Jul 5, 20244.634.634.634.634.63-
Jul 4, 20244.624.624.624.624.62-
Jul 3, 20244.584.584.584.584.58-
Jul 2, 20244.614.614.614.614.61-
Jul 1, 20244.634.634.634.634.63-
Jun 28, 20244.574.574.574.574.57-
Jun 27, 20244.674.674.674.674.67-
Jun 26, 20244.704.704.704.704.70-
Jun 25, 20244.734.734.734.734.73-
Jun 24, 20244.734.734.734.734.73-
Jun 21, 20244.804.804.804.804.80-
Jun 20, 20244.734.734.734.734.73-
Jun 19, 20244.824.824.824.824.82-
Jun 18, 20244.764.764.764.764.76-
Jun 17, 20244.804.804.804.804.80-
Jun 14, 20244.864.864.864.864.86-
Jun 13, 20245.035.034.974.974.97500
Jun 12, 20244.854.854.854.854.85-
Jun 11, 20244.954.954.904.904.90100
Jun 10, 20244.904.904.904.904.90-
Jun 7, 20244.944.944.944.944.94-
Jun 6, 20244.984.984.984.984.98-
Jun 5, 20244.944.944.944.944.94-
Jun 4, 20244.874.874.874.874.87-
Jun 3, 20244.864.864.864.864.86-
May 31, 20244.774.774.774.774.77-
May 30, 20244.734.874.734.874.871,300
May 29, 20244.784.784.784.784.78-
May 28, 20244.824.914.824.914.91250
May 27, 20244.954.954.954.954.95160
May 24, 20244.714.714.714.714.71-
May 23, 20244.934.934.934.934.93203
May 22, 20244.954.954.954.954.95-
May 21, 20244.934.934.934.934.93-
May 20, 2024 0.35 Dividend
May 20, 20244.994.994.994.994.99-
May 17, 20245.285.285.285.284.93-
May 16, 20245.305.305.305.304.94-
May 15, 20245.205.205.205.204.85-
May 14, 20245.325.325.325.324.97-
May 13, 20245.225.225.225.224.88-
May 10, 20245.185.185.185.184.83-
May 9, 20245.175.175.175.174.83-
May 8, 20245.145.145.145.144.80-
May 7, 20245.205.205.205.204.85-
May 6, 20245.155.155.155.154.81-
May 3, 20245.115.115.115.114.77-
May 2, 20245.095.095.095.094.75-
Apr 30, 20245.145.145.145.144.80-
Apr 29, 20245.115.115.115.114.77-
Apr 26, 20245.055.055.055.054.72-
Apr 25, 20245.055.055.055.054.71-
Apr 24, 20245.115.115.115.114.76-
Apr 23, 20245.055.055.055.054.71-
Apr 22, 20244.994.994.994.994.66-
Apr 19, 20244.894.894.894.894.56-
Apr 18, 20244.914.914.914.914.58-
Apr 17, 20244.904.904.904.904.57-
Apr 16, 20244.945.004.945.004.67600
Apr 15, 20245.005.005.005.004.67-
Apr 12, 20244.994.994.994.994.66-
Apr 11, 20244.924.924.924.924.59-
Apr 10, 20245.085.085.055.054.711,500
Apr 9, 20245.075.145.075.144.80500
Apr 8, 20245.045.045.045.044.70-
Apr 5, 20245.185.185.185.184.84-
Apr 4, 20245.225.225.225.224.87-