Milan - Delayed Quote
EUR
Italgas S.p.A. (IG.MI)
8.98
+0.03
(+0.38%)
As of 1:13:04 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.04
9.04
8.93
8.98
8.98
480,470
Oct 30, 2026
8.93
9.00
8.89
8.95
8.95
2,563,064
Oct 29, 2026
8.90
8.96
8.72
8.88
8.88
2,757,423
Oct 28, 2026
8.92
8.96
8.85
8.92
8.92
2,616,666
Oct 27, 2026
8.71
8.97
8.68
8.94
8.94
3,150,219
Oct 26, 2026
8.81
8.87
8.73
8.73
8.73
1,855,985
Oct 23, 2026
8.72
8.81
8.72
8.80
8.80
1,656,661
Oct 22, 2026
8.80
8.82
8.73
8.73
8.73
1,862,385
Oct 21, 2026
8.85
8.90
8.76
8.82
8.82
2,423,016
Oct 20, 2026
8.62
8.82
8.61
8.77
8.77
4,325,145
Oct 19, 2026
8.61
8.65
8.54
8.59
8.59
2,025,160
Oct 16, 2026
8.48
8.62
8.48
8.60
8.60
2,216,818
Oct 15, 2026
8.56
8.61
8.49
8.52
8.52
2,741,569
Oct 14, 2026
8.30
8.51
8.28
8.47
8.47
3,250,777
Oct 13, 2026
8.30
8.34
8.25
8.29
8.29
1,531,765
Oct 12, 2026
8.20
8.27
8.18
8.25
8.25
1,286,753
Oct 9, 2026
8.24
8.26
8.15
8.16
8.16
1,681,495
Oct 8, 2026
8.06
8.20
8.05
8.15
8.15
2,288,185
Oct 7, 2026
8.18
8.18
8.05
8.07
8.07
1,908,833
Oct 6, 2026
8.17
8.22
8.12
8.20
8.20
1,849,371
Oct 5, 2026
8.25
8.28
8.13
8.13
8.13
2,135,018
Oct 2, 2026
8.29
8.33
8.19
8.26
8.26
1,965,555
Oct 1, 2026
8.30
8.37
8.22
8.24
8.24
3,154,501
Sep 30, 2026
8.41
8.51
8.35
8.41
8.41
2,456,366
Sep 29, 2026
8.30
8.42
8.27
8.39
8.39
1,617,916
Sep 28, 2026
8.43
8.47
8.29
8.29
8.29
1,443,463
Sep 25, 2026
8.45
8.50
8.33
8.35
8.35
1,664,481
Sep 24, 2026
8.45
8.49
8.37
8.42
8.42
1,808,825
Sep 23, 2026
8.51
8.56
8.39
8.43
8.43
2,521,983
Sep 22, 2026
8.51
8.54
8.40
8.54
8.54
2,189,685
Sep 21, 2026
8.45
8.50
8.41
8.50
8.50
1,955,791
Sep 18, 2026
8.48
8.50
8.39
8.45
8.45
10,491,343
Sep 17, 2026
8.40
8.52
8.38
8.44
8.44
2,846,086
Sep 16, 2026
8.17
8.37
8.15
8.37
8.37
2,437,871
Sep 15, 2026
8.06
8.22
8.05
8.17
8.17
1,682,662
Sep 14, 2026
8.27
8.33
8.07
8.08
8.08
2,023,820
Sep 11, 2026
8.29
8.38
8.26
8.28
8.28
1,670,193
Sep 10, 2026
8.29
8.40
8.27
8.28
8.28
1,562,839
Sep 9, 2026
8.38
8.49
8.28
8.30
8.30
2,551,970
Sep 8, 2026
8.34
8.41
8.26
8.40
8.40
1,780,141
Sep 7, 2026
8.37
8.41
8.33
8.33
8.33
1,312,228
Sep 4, 2026
8.37
8.42
8.31
8.39
8.39
1,657,016
Sep 3, 2026
8.45
8.46
8.33
8.38
8.38
2,847,168
Sep 2, 2026
8.75
8.78
8.42
8.42
8.42
2,676,198
Sep 1, 2026
8.79
8.81
8.68
8.72
8.72
1,723,559
Aug 31, 2026
8.74
8.79
8.71
8.79
8.79
3,816,097
Aug 28, 2026
8.70
8.75
8.70
8.71
8.71
1,444,919
Aug 27, 2026
8.84
8.84
8.61
8.67
8.67
1,705,601
Aug 26, 2026
8.85
8.85
8.77
8.84
8.84
1,645,760
Aug 25, 2026
8.80
8.87
8.80
8.84
8.84
1,908,378
Aug 24, 2026
8.80
8.81
8.73
8.78
8.78
1,875,485
Aug 21, 2026
8.79
8.88
8.73
8.73
8.73
3,103,034
Aug 20, 2026
8.63
8.82
8.63
8.79
8.79
2,886,208
Aug 19, 2026
8.69
8.74
8.61
8.62
8.62
2,173,193
Aug 18, 2026
8.69
8.73
8.62
8.67
8.67
1,619,252
Aug 17, 2026
8.65
8.77
8.64
8.67
8.67
2,059,589
Aug 14, 2026
8.73
8.73
8.60
8.60
8.60
3,072,207
Aug 13, 2026
8.80
8.81
8.73
8.74
8.74
2,516,135
Aug 12, 2026
8.82
8.82
8.70
8.76
8.76
2,562,006
Aug 11, 2026
8.85
8.87
8.72
8.75
8.75
2,608,666
Aug 10, 2026
8.90
8.93
8.78
8.80
8.80
4,233,183
Aug 7, 2026
9.03
9.03
8.91
8.92
8.92
2,848,331
Aug 6, 2026
9.11
9.18
9.03
9.05
9.05
2,130,833
Aug 5, 2026
9.10
9.29
9.07
9.09
9.09
2,878,401
Aug 4, 2026
9.03
9.12
8.99
9.11
9.11
3,109,662
Aug 3, 2026
8.92
9.09
8.73
9.04
9.04
5,020,467
Jul 31, 2026
9.12
9.18
8.88
8.95
8.95
8,169,264
Jul 30, 2026
9.30
9.35
9.09
9.09
9.09
4,851,345
Jul 29, 2026
9.68
9.75
9.29
9.29
9.29
6,297,102
Jul 28, 2026
10.04
10.13
9.60
9.73
9.73
5,303,023
Jul 27, 2026
10.02
10.14
9.94
10.04
10.04
1,702,037
Jul 24, 2026
9.97
10.06
9.95
10.06
10.06
1,525,088
Jul 23, 2026
10.07
10.10
9.95
9.95
9.95
1,560,991
Jul 22, 2026
9.94
10.10
9.89
10.07
10.07
1,589,583
Jul 21, 2026
10.07
10.09
9.90
9.90
9.90
1,413,358
Jul 20, 2026
10.13
10.18
10.02
10.04
10.04
1,484,335
Jul 17, 2026
10.03
10.21
10.02
10.13
10.13
2,321,450
Jul 16, 2026
10.00
10.00
9.88
9.98
9.98
1,811,587
Jul 15, 2026
10.11
10.11
9.92
10.00
10.00
2,111,761
Jul 14, 2026
10.01
10.15
9.96
10.14
10.14
1,179,882
Jul 13, 2026
9.92
10.01
9.91
10.00
10.00
1,069,621
Jul 10, 2026
9.95
10.01
9.92
9.92
9.92
1,415,220
Jul 9, 2026
10.02
10.07
9.92
9.94
9.94
1,406,378
Jul 8, 2026
10.12
10.14
10.02
10.04
10.04
1,603,378
Jul 7, 2026
10.08
10.19
10.03
10.16
10.16
2,677,679
Jul 6, 2026
10.29
10.29
10.07
10.07
10.07
1,427,108
Jul 3, 2026
10.24
10.31
10.19
10.24
10.24
1,217,229
Jul 2, 2026
10.06
10.23
10.06
10.18
10.18
2,894,524
Jul 1, 2026
10.16
10.16
9.94
10.04
10.04
2,781,294
Jun 30, 2026
10.35
10.37
10.12
10.14
10.14
2,967,841
Jun 29, 2026
10.50
10.50
10.28
10.31
10.31
2,014,328
Jun 26, 2026
10.40
10.52
10.31
10.47
10.47
2,201,150
Jun 25, 2026
10.27
10.44
10.27
10.32
10.32
3,016,040
Jun 24, 2026
10.44
10.45
10.17
10.33
10.33
3,744,904
Jun 23, 2026
10.47
10.50
10.31
10.45
10.45
3,518,897
Jun 22, 2026
10.71
10.72
10.44
10.60
10.60
3,399,240
Jun 19, 2026
10.73
10.74
10.64
10.69
10.69
7,254,430
Jun 18, 2026
10.63
10.73
10.56
10.72
10.72
2,819,536
Jun 17, 2026
10.49
10.60
10.41
10.60
10.60
2,304,667
Jun 16, 2026
10.56
10.62
10.48
10.55
10.55
1,593,471
Jun 15, 2026
10.69
10.69
10.44
10.52
10.52
2,543,898
Jun 12, 2026
10.67
10.73
10.60
10.65
10.65
2,644,332
Jun 11, 2026
10.66
10.81
10.60
10.65
10.65
2,211,162
Jun 10, 2026
10.51
10.72
10.44
10.66
10.66
2,833,107
Jun 9, 2026
10.55
10.60
10.37
10.52
10.52
4,236,133
Jun 8, 2026
10.31
10.40
10.22
10.23
10.23
1,335,077
Jun 5, 2026
10.05
10.34
10.03
10.34
10.34
2,370,244
Jun 4, 2026
9.86
10.03
9.85
10.03
10.03
2,273,142
Jun 3, 2026
9.81
9.95
9.81
9.88
9.88
2,360,026
Jun 2, 2026
9.93
9.95
9.81
9.81
9.81
1,316,037
Jun 1, 2026
10.02
10.12
9.91
9.92
9.92
1,973,756
May 29, 2026
10.15
10.20
10.00
10.06
10.06
10,360,865
May 28, 2026
10.12
10.29
10.12
10.14
10.14
2,177,782
May 27, 2026
10.25
10.28
10.06
10.11
10.11
2,032,783
May 26, 2026
10.28
10.40
10.24
10.24
10.24
1,784,486
May 25, 2026
10.24
10.28
10.20
10.28
10.28
757,611
May 22, 2026
10.07
10.22
10.07
10.14
10.14
1,700,987
May 21, 2026
10.02
10.13
10.01
10.13
10.13
2,362,126
May 20, 2026
9.91
10.11
9.89
10.06
10.06
1,632,805
May 19, 2026
9.90
9.99
9.85
9.91
9.91
1,852,843
May 18, 2026
0.432
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
9.56
9.89
9.51
9.89
9.89
3,064,034
May 15, 2026
10.39
10.39
10.08
10.13
9.70
2,774,001
May 14, 2026
10.31
10.43
10.31
10.36
9.92
2,049,040
May 13, 2026
10.30
10.43
10.26
10.30
9.86
2,249,139
May 12, 2026
10.36
10.43
10.26
10.30
9.86
2,088,348
May 11, 2026
10.35
10.44
10.27
10.41
9.97
2,372,326
May 8, 2026
10.32
10.47
10.31
10.38
9.93
2,301,044
May 7, 2026
10.46
10.46
10.23
10.36
9.92
2,767,060
May 6, 2026
10.30
10.49
10.22
10.46
10.01
2,535,841
May 5, 2026
10.05
10.33
10.05
10.26
9.82
2,633,079
May 4, 2026
10.29
10.30
10.01
10.07
9.64
2,195,381
Apr 30, 2026
10.10
10.32
10.10
10.29
9.85
2,288,586
Apr 29, 2026
10.31
10.33
10.05
10.15
9.71
2,008,997
Apr 28, 2026
10.25
10.40
10.25
10.35
9.91
1,617,395
Apr 27, 2026
10.29
10.35
10.24
10.26
9.82
1,155,191
Apr 24, 2026
10.43
10.44
10.26
10.31
9.87
1,994,911
Apr 23, 2026
10.27
10.52
10.27
10.41
9.97
2,472,100
Apr 22, 2026
10.30
10.40
10.28
10.31
9.87
2,252,370
Apr 21, 2026
10.48
10.55
10.26
10.30
9.86
2,631,857
Apr 20, 2026
10.35
10.56
10.31
10.48
10.04
2,836,657
Apr 17, 2026
10.30
10.40
10.24
10.35
9.90
2,944,736
Apr 16, 2026
10.43
10.48
10.24
10.25
9.81
2,834,814
Apr 15, 2026
10.48
10.49
10.39
10.45
10.00
3,476,749
Apr 14, 2026
10.55
10.57
10.36
10.48
10.04
2,638,858
Apr 13, 2026
10.56
10.56
10.44
10.51
10.06
2,014,768
Apr 10, 2026
10.60
10.64
10.53
10.56
10.10
2,414,976
Apr 9, 2026
10.45
10.64
10.40
10.60
10.14
3,276,854
Apr 8, 2026
10.61
10.64
10.21
10.36
9.92
2,402,431
Apr 7, 2026
10.37
10.40
10.28
10.31
9.88
2,346,134
Apr 2, 2026
10.12
10.37
10.10
10.37
9.93
2,003,705
Apr 1, 2026
10.08
10.27
10.06
10.17
9.74
2,902,357
Mar 31, 2026
9.94
10.13
9.91
10.03
9.60
3,557,570
Mar 30, 2026
9.78
9.98
9.76
9.95
9.53
2,325,536
Mar 27, 2026
9.95
9.97
9.73
9.78
9.36
4,250,726
Mar 26, 2026
9.90
9.90
9.77
9.84
9.42
1,593,881
Mar 25, 2026
9.89
9.98
9.82
9.95
9.53
2,309,773
Mar 24, 2026
9.69
9.85
9.67
9.82
9.41
2,544,998
Mar 23, 2026
9.59
9.89
9.44
9.69
9.28
2,705,927
Mar 20, 2026
10.02
10.12
9.69
9.73
9.31
15,761,322
Mar 19, 2026
10.10
10.12
9.89
9.90
9.48
3,916,249
Mar 18, 2026
10.47
10.47
10.15
10.16
9.73
3,146,492
Mar 17, 2026
10.30
10.45
10.27
10.44
9.99
3,845,504
Mar 16, 2026
10.10
10.36
10.10
10.31
9.87
3,694,853
Mar 13, 2026
10.18
10.31
10.01
10.20
9.77
2,904,649
Mar 12, 2026
10.18
10.26
10.05
10.15
9.72
4,663,970
Mar 11, 2026
10.39
10.42
10.24
10.25
9.81
2,775,253
Mar 10, 2026
10.42
10.54
10.30
10.37
9.93
4,139,870
Mar 9, 2026
10.20
10.35
10.04
10.35
9.91
3,723,409
Mar 6, 2026
10.50
10.55
10.21
10.42
9.98
4,248,740
Mar 5, 2026
10.57
10.68
10.42
10.57
10.12
3,588,460
Mar 4, 2026
10.40
10.51
10.22
10.49
10.04
5,760,584
Mar 3, 2026
11.11
11.11
10.30
10.41
9.97
5,702,344
Mar 2, 2026
11.13
11.19
10.92
11.11
10.64
4,070,195
Feb 27, 2026
11.10
11.29
10.94
10.94
10.47
59,217,080
Feb 26, 2026
11.22
11.30
11.07
11.10
10.63
2,992,076
Feb 25, 2026
11.13
11.24
11.09
11.18
10.70
2,357,846
Feb 24, 2026
11.06
11.21
11.03
11.12
10.65
3,402,049
Feb 23, 2026
11.00
11.04
10.91
11.00
10.53
2,239,067
Feb 20, 2026
10.82
10.98
10.70
10.95
10.48
3,558,608
Feb 19, 2026
10.77
10.86
10.57
10.78
10.32
3,759,886
Feb 18, 2026
11.06
11.17
10.90
10.93
10.46
3,456,970
Feb 17, 2026
10.90
11.15
10.87
11.02
10.55
3,328,980
Feb 16, 2026
10.86
10.94
10.79
10.84
10.38
2,674,174
Feb 13, 2026
10.68
10.91
10.63
10.86
10.40
3,267,980
Feb 12, 2026
10.81
10.83
10.53
10.75
10.29
4,916,361
Feb 11, 2026
10.48
10.87
10.48
10.80
10.34
6,060,351
Feb 10, 2026
10.41
10.50
10.34
10.43
9.99
3,131,481
Feb 9, 2026
10.36
10.52
10.35
10.48
10.03
2,913,979
Feb 6, 2026
10.30
10.45
10.24
10.39
9.95
2,967,947
Feb 5, 2026
10.15
10.31
10.11
10.25
9.81
2,491,852
Feb 4, 2026
10.13
10.35
10.10
10.21
9.77
3,120,873
Feb 3, 2026
10.12
10.14
10.02
10.11
9.68
2,803,397
Feb 2, 2026
10.09
10.16
9.97
10.04
9.61
2,131,005
Jan 30, 2026
10.08
10.18
10.05
10.11
9.68
1,671,429
Jan 29, 2026
10.12
10.15
10.01
10.06
9.63
2,502,610
Jan 28, 2026
10.02
10.14
9.98
10.11
9.68
2,260,457
Jan 27, 2026
9.94
10.08
9.94
10.07
9.64
1,912,323
Jan 26, 2026
9.91
9.99
9.86
9.96
9.54
1,358,496
Jan 23, 2026
9.97
9.97
9.85
9.86
9.44
2,322,473
Jan 22, 2026
9.96
10.04
9.90
9.98
9.56
2,158,444
Jan 21, 2026
10.02
10.07
9.94
9.94
9.52
2,445,134
Jan 20, 2026
10.08
10.17
9.93
10.05
9.62
2,822,520
Jan 19, 2026
10.01
10.16
10.00
10.13
9.70
2,938,959
Jan 16, 2026
10.17
10.25
10.14
10.17
9.74
2,942,065
Jan 15, 2026
10.04
10.18
10.00
10.17
9.74
2,681,667
Jan 14, 2026
9.99
10.11
9.93
10.01
9.58
3,324,895
Jan 13, 2026
10.03
10.07
9.89
9.91
9.49
4,916,127
Jan 12, 2026
10.20
10.23
10.01
10.06
9.63
5,083,619
Jan 9, 2026
10.64
10.64
10.14
10.32
9.88
17,139,737
Jan 8, 2026
10.45
10.67
10.44
10.54
10.09
14,490,554
Jan 7, 2026
10.60
10.84
10.29
10.37
9.93
19,090,769
Jan 6, 2026
9.66
9.91
9.65
9.84
9.42
2,309,541
Jan 5, 2026
9.69
9.73
9.53
9.65
9.24
2,825,423
Jan 2, 2026
9.45
9.68
9.45
9.67
9.26
2,263,764
Dec 30, 2025
9.38
9.52
9.34
9.52
9.11
1,907,949
Dec 29, 2025
9.38
9.41
9.36
9.36
8.97
1,148,745
Dec 23, 2025
9.31
9.40
9.28
9.40
9.00
1,471,461
Dec 22, 2025
9.29
9.29
9.16
9.27
8.87
1,960,300
Dec 19, 2025
9.27
9.37
9.24
9.32
8.93
11,184,621
Dec 18, 2025
9.32
9.35
9.26
9.28
8.89
1,902,899
Dec 17, 2025
9.23
9.40
9.23
9.29
8.89
2,513,581
Dec 16, 2025
9.28
9.33
9.22
9.23
8.84
2,318,924
Dec 15, 2025
9.20
9.30
9.18
9.23
8.84
2,378,364
Dec 12, 2025
9.14
9.19
9.12
9.16
8.77
1,942,786
Dec 11, 2025
9.20
9.23
9.09
9.15
8.76
2,433,407
Dec 10, 2025
9.19
9.25
9.13
9.24
8.85
2,365,159
Dec 9, 2025
9.24
9.31
9.19
9.22
8.83
1,658,639
Dec 8, 2025
9.31
9.34
9.23
9.23
8.84
2,059,687
Dec 5, 2025
9.26
9.29
9.17
9.28
8.89
4,128,640
Dec 4, 2025
9.43
9.44
9.26
9.31
8.92
3,661,343
Dec 3, 2025
9.45
9.59
9.28
9.47
9.06
3,701,848
Dec 2, 2025
9.73
9.78
9.66
9.68
9.26
1,713,983
Dec 1, 2025
9.73
9.80
9.68
9.69
9.28
2,326,958
Nov 28, 2025
9.60
9.76
9.56
9.73
9.31
2,056,892
Nov 27, 2025
9.59
9.60
9.52
9.60
9.19
1,566,750
Nov 26, 2025
9.43
9.63
9.39
9.60
9.20
2,373,852
Nov 25, 2025
9.57
9.57
9.39
9.47
9.07
2,158,268
Nov 24, 2025
9.55
9.60
9.42
9.54
9.13
2,792,968
Nov 21, 2025
9.65
9.67
9.50
9.53
9.13
2,866,999
Nov 20, 2025
9.51
9.69
9.48
9.69
9.28
2,953,903
Nov 19, 2025
9.40
9.56
9.35
9.48
9.08
2,610,623
Nov 18, 2025
9.34
9.44
9.30
9.44
9.03
2,465,326
Nov 17, 2025
9.38
9.44
9.35
9.44
9.03
2,255,148
Nov 14, 2025
9.32
9.35
9.23
9.35
8.95
2,941,597
Nov 13, 2025
9.32
9.38
9.30
9.31
8.92
2,017,759
Nov 12, 2025
9.35
9.40
9.24
9.30
8.90
3,545,908
Nov 11, 2025
9.38
9.44
9.35
9.40
9.00
2,107,354
Nov 10, 2025
9.23
9.37
9.20
9.37
8.97
2,778,260
Nov 7, 2025
9.31
9.38
9.23
9.27
8.88
3,129,271
Nov 6, 2025
9.35
9.40
9.26
9.28
8.88
3,287,827
Nov 5, 2025
9.37
9.38
9.26
9.28
8.89
3,533,189
Nov 4, 2025
9.15
9.35
9.15
9.34
8.94
2,907,832
Nov 3, 2025
9.00
9.35
8.99
9.30
8.90
4,075,465
