Milan - Delayed Quote • EUR
Italgas S.p.A. (IG.MI)
At close: April 26 at 5:35 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.12 | 5.21 | 5.11 | 5.20 | 5.20 | 2,336,262 |
| Apr 25, 2024 | 5.17 | 5.18 | 5.09 | 5.12 | 5.12 | 1,879,378 |
| Apr 24, 2024 | 5.20 | 5.20 | 5.12 | 5.16 | 5.16 | 2,104,566 |
| Apr 23, 2024 | 5.15 | 5.20 | 5.13 | 5.19 | 5.19 | 2,365,192 |
| Apr 22, 2024 | 5.11 | 5.14 | 5.07 | 5.14 | 5.14 | 2,429,389 |
| Apr 19, 2024 | 5.06 | 5.07 | 4.98 | 5.07 | 5.07 | 2,176,502 |
| Apr 18, 2024 | 5.03 | 5.05 | 4.98 | 5.03 | 5.03 | 2,044,106 |
| Apr 17, 2024 | 5.00 | 5.05 | 4.97 | 5.00 | 5.00 | 3,984,073 |
| Apr 16, 2024 | 5.06 | 5.08 | 4.98 | 5.01 | 5.01 | 3,057,804 |
| Apr 15, 2024 | 5.10 | 5.12 | 5.07 | 5.08 | 5.08 | 2,482,203 |
| Apr 12, 2024 | 5.04 | 5.14 | 5.03 | 5.09 | 5.09 | 2,744,598 |
| Apr 11, 2024 | 5.03 | 5.11 | 5.03 | 5.06 | 5.06 | 3,354,494 |
| Apr 10, 2024 | 5.13 | 5.16 | 5.01 | 5.02 | 5.02 | 6,297,161 |
| Apr 9, 2024 | 5.18 | 5.18 | 5.13 | 5.16 | 5.16 | 1,476,657 |
| Apr 8, 2024 | 5.16 | 5.18 | 5.14 | 5.18 | 5.18 | 1,816,935 |
| Apr 5, 2024 | 5.31 | 5.32 | 5.14 | 5.14 | 5.14 | 3,401,167 |
| Apr 4, 2024 | 5.34 | 5.34 | 5.31 | 5.34 | 5.34 | 1,252,438 |
| Apr 3, 2024 | 5.34 | 5.35 | 5.29 | 5.32 | 5.32 | 1,754,094 |
| Apr 2, 2024 | 5.42 | 5.43 | 5.33 | 5.34 | 5.34 | 2,432,348 |
| Mar 28, 2024 | 5.39 | 5.41 | 5.34 | 5.40 | 5.40 | 2,639,180 |
| Mar 27, 2024 | 5.37 | 5.40 | 5.32 | 5.40 | 5.40 | 3,010,301 |
| Mar 26, 2024 | 5.34 | 5.38 | 5.32 | 5.34 | 5.34 | 2,711,182 |
| Mar 25, 2024 | 5.29 | 5.34 | 5.26 | 5.34 | 5.34 | 2,216,421 |
| Mar 22, 2024 | 5.18 | 5.30 | 5.17 | 5.27 | 5.27 | 2,244,129 |
| Mar 21, 2024 | 5.24 | 5.25 | 5.16 | 5.16 | 5.16 | 3,203,860 |
| Mar 20, 2024 | 5.28 | 5.30 | 5.20 | 5.20 | 5.20 | 3,434,914 |
| Mar 19, 2024 | 5.26 | 5.28 | 5.22 | 5.28 | 5.28 | 1,559,091 |
| Mar 18, 2024 | 5.33 | 5.34 | 5.26 | 5.28 | 5.28 | 3,351,401 |
| Mar 15, 2024 | 5.35 | 5.39 | 5.32 | 5.33 | 5.33 | 5,635,538 |
| Mar 14, 2024 | 5.38 | 5.42 | 5.32 | 5.32 | 5.32 | 2,601,797 |
| Mar 13, 2024 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | 3,433,507 |
| Mar 12, 2024 | 5.34 | 5.41 | 5.30 | 5.35 | 5.35 | 2,800,813 |
| Mar 11, 2024 | 5.32 | 5.38 | 5.28 | 5.36 | 5.36 | 2,707,242 |
| Mar 8, 2024 | 5.31 | 5.36 | 5.28 | 5.35 | 5.35 | 3,562,288 |
| Mar 7, 2024 | 5.19 | 5.32 | 5.17 | 5.29 | 5.29 | 3,175,155 |
| Mar 6, 2024 | 5.18 | 5.24 | 5.16 | 5.20 | 5.20 | 2,626,377 |
| Mar 5, 2024 | 5.11 | 5.20 | 5.09 | 5.20 | 5.20 | 2,237,111 |
| Mar 4, 2024 | 5.09 | 5.12 | 5.09 | 5.11 | 5.11 | 1,376,570 |
| Mar 1, 2024 | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | 1,665,913 |
| Feb 29, 2024 | 5.05 | 5.07 | 5.03 | 5.05 | 5.05 | 3,020,788 |
| Feb 28, 2024 | 5.09 | 5.09 | 5.03 | 5.05 | 5.05 | 1,498,697 |
| Feb 27, 2024 | 5.02 | 5.08 | 5.01 | 5.07 | 5.07 | 1,936,775 |
| Feb 26, 2024 | 5.10 | 5.11 | 5.03 | 5.03 | 5.03 | 2,591,002 |
| Feb 23, 2024 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | 2,918,106 |
| Feb 22, 2024 | 5.22 | 5.22 | 5.08 | 5.09 | 5.09 | 3,774,030 |
| Feb 21, 2024 | 5.20 | 5.22 | 5.17 | 5.19 | 5.19 | 1,945,758 |
| Feb 20, 2024 | 5.14 | 5.21 | 5.14 | 5.20 | 5.20 | 1,670,726 |
| Feb 19, 2024 | 5.12 | 5.17 | 5.11 | 5.15 | 5.15 | 993,834 |
| Feb 16, 2024 | 5.13 | 5.13 | 5.08 | 5.13 | 5.13 | 1,597,297 |
| Feb 15, 2024 | 5.12 | 5.14 | 5.09 | 5.11 | 5.11 | 1,503,487 |
| Feb 14, 2024 | 5.11 | 5.14 | 5.08 | 5.11 | 5.11 | 2,019,422 |
| Feb 13, 2024 | 5.16 | 5.18 | 5.12 | 5.12 | 5.12 | 2,151,228 |
| Feb 12, 2024 | 5.09 | 5.16 | 5.09 | 5.16 | 5.16 | 1,883,097 |
| Feb 9, 2024 | 5.13 | 5.14 | 5.05 | 5.07 | 5.07 | 2,332,704 |
| Feb 8, 2024 | 5.11 | 5.13 | 5.09 | 5.11 | 5.11 | 2,060,142 |
| Feb 7, 2024 | 5.18 | 5.22 | 5.10 | 5.10 | 5.10 | 1,562,721 |
| Feb 6, 2024 | 5.16 | 5.22 | 5.11 | 5.18 | 5.18 | 2,063,216 |
| Feb 5, 2024 | 5.17 | 5.20 | 5.11 | 5.15 | 5.15 | 2,653,936 |
| Feb 2, 2024 | 5.22 | 5.27 | 5.17 | 5.17 | 5.17 | 1,456,178 |
| Feb 1, 2024 | 5.25 | 5.29 | 5.18 | 5.18 | 5.18 | 2,473,588 |
| Jan 31, 2024 | 5.25 | 5.29 | 5.22 | 5.29 | 5.29 | 1,782,092 |
| Jan 30, 2024 | 5.20 | 5.22 | 5.16 | 5.22 | 5.22 | 2,187,285 |
| Jan 29, 2024 | 5.24 | 5.24 | 5.16 | 5.18 | 5.18 | 1,490,733 |
| Jan 26, 2024 | 5.20 | 5.24 | 5.20 | 5.23 | 5.23 | 1,416,525 |
| Jan 25, 2024 | 5.22 | 5.22 | 5.18 | 5.19 | 5.19 | 1,822,512 |
| Jan 24, 2024 | 5.22 | 5.26 | 5.20 | 5.22 | 5.22 | 1,149,985 |
| Jan 23, 2024 | 5.32 | 5.32 | 5.19 | 5.20 | 5.20 | 1,654,845 |
| Jan 22, 2024 | 5.28 | 5.32 | 5.28 | 5.30 | 5.30 | 1,531,990 |
| Jan 19, 2024 | 5.25 | 5.29 | 5.22 | 5.28 | 5.28 | 1,695,778 |
| Jan 18, 2024 | 5.25 | 5.26 | 5.20 | 5.24 | 5.24 | 963,372 |
| Jan 17, 2024 | 5.29 | 5.29 | 5.18 | 5.24 | 5.24 | 2,274,975 |
| Jan 16, 2024 | 5.31 | 5.36 | 5.30 | 5.32 | 5.32 | 1,882,146 |
| Jan 15, 2024 | 5.31 | 5.34 | 5.30 | 5.34 | 5.34 | 2,406,775 |
| Jan 12, 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1,521,672 |
| Jan 11, 2024 | 5.20 | 5.25 | 5.19 | 5.19 | 5.19 | 1,291,400 |
| Jan 10, 2024 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | 1,706,167 |
| Jan 9, 2024 | 5.22 | 5.29 | 5.20 | 5.29 | 5.29 | 2,487,573 |
| Jan 8, 2024 | 5.16 | 5.20 | 5.13 | 5.20 | 5.20 | 1,869,483 |
| Jan 5, 2024 | 5.14 | 5.15 | 5.08 | 5.13 | 5.13 | 1,564,402 |
| Jan 4, 2024 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | 1,788,869 |
| Jan 3, 2024 | 5.11 | 5.14 | 5.03 | 5.05 | 5.05 | 2,549,442 |
| Jan 2, 2024 | 5.21 | 5.24 | 5.11 | 5.12 | 5.12 | 2,508,155 |
| Dec 29, 2023 | 5.16 | 5.20 | 5.16 | 5.18 | 5.18 | 795,050 |
| Dec 28, 2023 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 882,199 |
| Dec 27, 2023 | 5.19 | 5.20 | 5.16 | 5.16 | 5.16 | 1,248,063 |
| Dec 22, 2023 | 5.18 | 5.19 | 5.16 | 5.19 | 5.19 | 695,005 |
| Dec 21, 2023 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 829,716 |
| Dec 20, 2023 | 5.18 | 5.20 | 5.16 | 5.18 | 5.18 | 1,194,169 |
| Dec 19, 2023 | 5.17 | 5.21 | 5.16 | 5.18 | 5.18 | 1,436,080 |
| Dec 18, 2023 | 5.18 | 5.21 | 5.16 | 5.18 | 5.18 | 1,233,578 |
| Dec 15, 2023 | 5.22 | 5.24 | 5.17 | 5.20 | 5.20 | 4,008,456 |
| Dec 14, 2023 | 5.25 | 5.30 | 5.21 | 5.21 | 5.21 | 3,201,819 |
| Dec 13, 2023 | 5.17 | 5.22 | 5.17 | 5.21 | 5.21 | 1,210,812 |
| Dec 12, 2023 | 5.21 | 5.22 | 5.17 | 5.18 | 5.18 | 1,622,206 |
| Dec 11, 2023 | 5.22 | 5.22 | 5.18 | 5.20 | 5.20 | 1,115,684 |
| Dec 8, 2023 | 5.20 | 5.24 | 5.18 | 5.24 | 5.24 | 1,493,495 |
| Dec 7, 2023 | 5.18 | 5.22 | 5.18 | 5.20 | 5.20 | 1,388,007 |
| Dec 6, 2023 | 5.18 | 5.20 | 5.14 | 5.20 | 5.20 | 1,631,568 |
| Dec 5, 2023 | 5.16 | 5.19 | 5.14 | 5.18 | 5.18 | 1,450,257 |
| Dec 4, 2023 | 5.11 | 5.17 | 5.11 | 5.16 | 5.16 | 1,012,690 |
| Dec 1, 2023 | 5.12 | 5.14 | 5.09 | 5.13 | 5.13 | 1,359,045 |
| Nov 30, 2023 | 5.06 | 5.13 | 5.04 | 5.11 | 5.11 | 2,840,968 |
| Nov 29, 2023 | 5.01 | 5.08 | 5.01 | 5.06 | 5.06 | 1,538,778 |
| Nov 28, 2023 | 5.04 | 5.06 | 5.01 | 5.03 | 5.03 | 1,956,553 |
| Nov 27, 2023 | 5.09 | 5.11 | 5.05 | 5.05 | 5.05 | 1,499,740 |
| Nov 24, 2023 | 5.05 | 5.09 | 5.03 | 5.08 | 5.08 | 1,142,008 |
| Nov 23, 2023 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 996,539 |
| Nov 22, 2023 | 5.02 | 5.05 | 4.97 | 4.98 | 4.98 | 1,177,122 |
| Nov 21, 2023 | 5.03 | 5.05 | 5.01 | 5.01 | 5.01 | 1,442,861 |
| Nov 20, 2023 | 5.03 | 5.07 | 5.02 | 5.05 | 5.05 | 1,544,087 |
| Nov 17, 2023 | 4.95 | 5.03 | 4.95 | 5.03 | 5.03 | 1,734,255 |
| Nov 16, 2023 | 4.94 | 5.00 | 4.93 | 4.95 | 4.95 | 1,526,245 |
| Nov 15, 2023 | 4.94 | 4.96 | 4.89 | 4.92 | 4.92 | 1,702,667 |
| Nov 14, 2023 | 4.84 | 4.94 | 4.82 | 4.94 | 4.94 | 2,087,689 |
| Nov 13, 2023 | 4.84 | 4.86 | 4.81 | 4.84 | 4.84 | 1,067,660 |
| Nov 10, 2023 | 4.87 | 4.91 | 4.82 | 4.84 | 4.84 | 1,645,922 |
| Nov 9, 2023 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 1,080,547 |
| Nov 8, 2023 | 4.87 | 4.90 | 4.84 | 4.87 | 4.87 | 2,791,870 |
| Nov 7, 2023 | 4.89 | 4.95 | 4.89 | 4.89 | 4.89 | 1,276,299 |
| Nov 6, 2023 | 4.90 | 4.93 | 4.89 | 4.93 | 4.93 | 1,630,080 |
| Nov 3, 2023 | 4.95 | 4.98 | 4.88 | 4.92 | 4.92 | 2,404,169 |
| Nov 2, 2023 | 4.86 | 4.95 | 4.83 | 4.93 | 4.93 | 2,880,184 |
| Nov 1, 2023 | 4.81 | 4.84 | 4.76 | 4.83 | 4.83 | 1,422,364 |
| Oct 31, 2023 | 4.75 | 4.83 | 4.73 | 4.80 | 4.80 | 2,157,054 |
| Oct 30, 2023 | 4.73 | 4.76 | 4.68 | 4.74 | 4.74 | 1,986,204 |
| Oct 27, 2023 | 4.73 | 4.82 | 4.71 | 4.71 | 4.71 | 1,521,742 |
| Oct 26, 2023 | 4.84 | 4.86 | 4.72 | 4.73 | 4.73 | 1,653,698 |
| Oct 25, 2023 | 4.89 | 4.90 | 4.80 | 4.80 | 4.80 | 1,879,953 |
| Oct 24, 2023 | 4.78 | 4.85 | 4.77 | 4.79 | 4.79 | 2,136,607 |
| Oct 23, 2023 | 4.84 | 4.85 | 4.75 | 4.78 | 4.78 | 1,878,134 |
| Oct 20, 2023 | 4.80 | 4.86 | 4.78 | 4.83 | 4.83 | 2,963,490 |
| Oct 19, 2023 | 4.93 | 4.95 | 4.88 | 4.88 | 4.88 | 2,819,737 |
| Oct 18, 2023 | 5.05 | 5.05 | 4.92 | 4.95 | 4.95 | 2,487,605 |
| Oct 17, 2023 | 5.06 | 5.10 | 5.02 | 5.05 | 5.05 | 3,656,588 |
| Oct 16, 2023 | 4.93 | 5.01 | 4.92 | 5.01 | 5.01 | 1,349,599 |
| Oct 13, 2023 | 4.99 | 4.99 | 4.92 | 4.93 | 4.93 | 1,414,902 |
| Oct 12, 2023 | 5.01 | 5.04 | 4.97 | 4.97 | 4.97 | 1,093,588 |
| Oct 11, 2023 | 4.96 | 5.01 | 4.95 | 4.98 | 4.98 | 1,463,183 |
| Oct 10, 2023 | 4.92 | 4.99 | 4.91 | 4.96 | 4.96 | 1,789,059 |
| Oct 9, 2023 | 4.82 | 4.89 | 4.81 | 4.88 | 4.88 | 1,211,245 |
| Oct 6, 2023 | 4.84 | 4.86 | 4.77 | 4.85 | 4.85 | 1,425,080 |
| Oct 5, 2023 | 4.84 | 4.86 | 4.80 | 4.85 | 4.85 | 1,120,020 |
| Oct 4, 2023 | 4.79 | 4.86 | 4.77 | 4.81 | 4.81 | 2,615,910 |
| Oct 3, 2023 | 4.73 | 4.79 | 4.69 | 4.77 | 4.77 | 2,632,852 |
| Oct 2, 2023 | 4.88 | 4.88 | 4.74 | 4.75 | 4.75 | 1,751,768 |
| Sep 29, 2023 | 4.85 | 4.91 | 4.84 | 4.85 | 4.85 | 2,230,921 |
| Sep 28, 2023 | 4.90 | 4.93 | 4.81 | 4.81 | 4.81 | 2,318,148 |
| Sep 27, 2023 | 4.98 | 4.99 | 4.90 | 4.90 | 4.90 | 4,244,465 |
| Sep 26, 2023 | 4.92 | 5.04 | 4.90 | 4.99 | 4.99 | 3,520,916 |
| Sep 25, 2023 | 5.05 | 5.08 | 5.01 | 5.06 | 5.06 | 2,472,210 |
| Sep 22, 2023 | 5.05 | 5.10 | 4.99 | 5.06 | 5.06 | 4,692,206 |
| Sep 21, 2023 | 5.27 | 5.28 | 5.14 | 5.14 | 5.14 | 1,604,922 |
| Sep 20, 2023 | 5.26 | 5.30 | 5.22 | 5.30 | 5.30 | 1,341,662 |
| Sep 19, 2023 | 5.20 | 5.28 | 5.20 | 5.25 | 5.25 | 794,067 |
| Sep 18, 2023 | 5.28 | 5.31 | 5.22 | 5.22 | 5.22 | 1,418,093 |
| Sep 15, 2023 | 5.33 | 5.38 | 5.30 | 5.32 | 5.32 | 3,349,364 |
| Sep 14, 2023 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 2,099,530 |
| Sep 13, 2023 | 5.30 | 5.31 | 5.20 | 5.24 | 5.24 | 1,815,807 |
| Sep 12, 2023 | 5.30 | 5.33 | 5.28 | 5.33 | 5.33 | 1,447,614 |
| Sep 11, 2023 | 5.30 | 5.31 | 5.26 | 5.29 | 5.29 | 1,362,760 |
| Sep 8, 2023 | 5.28 | 5.31 | 5.25 | 5.26 | 5.26 | 1,738,340 |
| Sep 7, 2023 | 5.19 | 5.28 | 5.16 | 5.28 | 5.28 | 1,760,127 |
| Sep 6, 2023 | 5.20 | 5.22 | 5.18 | 5.20 | 5.20 | 1,166,591 |
| Sep 5, 2023 | 5.23 | 5.28 | 5.22 | 5.24 | 5.24 | 631,020 |
| Sep 4, 2023 | 5.29 | 5.30 | 5.22 | 5.23 | 5.23 | 893,458 |
| Sep 1, 2023 | 5.24 | 5.31 | 5.23 | 5.26 | 5.26 | 1,329,238 |
| Aug 31, 2023 | 5.24 | 5.30 | 5.24 | 5.25 | 5.25 | 1,212,793 |
| Aug 30, 2023 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 1,318,348 |
| Aug 29, 2023 | 5.23 | 5.29 | 5.23 | 5.28 | 5.28 | 1,069,788 |
| Aug 28, 2023 | 5.23 | 5.24 | 5.21 | 5.22 | 5.22 | 793,462 |
| Aug 25, 2023 | 5.14 | 5.23 | 5.14 | 5.21 | 5.21 | 837,532 |
| Aug 24, 2023 | 5.14 | 5.18 | 5.14 | 5.14 | 5.14 | 1,621,941 |
| Aug 23, 2023 | 5.04 | 5.14 | 5.04 | 5.11 | 5.11 | 1,750,702 |
| Aug 22, 2023 | 5.09 | 5.09 | 5.03 | 5.04 | 5.04 | 1,286,498 |
| Aug 21, 2023 | 5.05 | 5.11 | 5.03 | 5.05 | 5.05 | 1,350,694 |
| Aug 18, 2023 | 5.07 | 5.08 | 5.01 | 5.05 | 5.05 | 1,910,118 |
| Aug 17, 2023 | 5.10 | 5.11 | 5.05 | 5.06 | 5.06 | 1,419,767 |
| Aug 16, 2023 | 5.13 | 5.18 | 5.10 | 5.11 | 5.11 | 1,584,988 |
| Aug 14, 2023 | 5.17 | 5.22 | 5.17 | 5.18 | 5.18 | 762,554 |
| Aug 11, 2023 | 5.20 | 5.24 | 5.18 | 5.19 | 5.19 | 976,268 |
| Aug 10, 2023 | 5.23 | 5.25 | 5.20 | 5.24 | 5.24 | 1,041,868 |
| Aug 9, 2023 | 5.22 | 5.22 | 5.17 | 5.22 | 5.22 | 1,563,773 |
| Aug 8, 2023 | 5.09 | 5.18 | 5.05 | 5.16 | 5.16 | 1,927,099 |
| Aug 7, 2023 | 5.13 | 5.13 | 5.03 | 5.09 | 5.09 | 1,514,187 |
| Aug 4, 2023 | 5.14 | 5.14 | 5.09 | 5.11 | 5.11 | 1,685,606 |
| Aug 3, 2023 | 5.18 | 5.20 | 5.13 | 5.14 | 5.14 | 1,686,056 |
| Aug 2, 2023 | 5.29 | 5.29 | 5.19 | 5.19 | 5.19 | 1,749,963 |
| Aug 1, 2023 | 5.35 | 5.41 | 5.29 | 5.29 | 5.29 | 1,546,281 |
| Jul 31, 2023 | 5.37 | 5.41 | 5.34 | 5.36 | 5.36 | 1,988,065 |
| Jul 28, 2023 | 5.35 | 5.39 | 5.34 | 5.37 | 5.37 | 1,525,220 |
| Jul 27, 2023 | 5.37 | 5.43 | 5.36 | 5.38 | 5.38 | 2,178,497 |
| Jul 26, 2023 | 5.33 | 5.36 | 5.30 | 5.36 | 5.36 | 1,389,998 |
| Jul 25, 2023 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 1,145,152 |
| Jul 24, 2023 | 5.34 | 5.38 | 5.32 | 5.36 | 5.36 | 884,343 |
| Jul 21, 2023 | 5.36 | 5.38 | 5.34 | 5.36 | 5.36 | 1,457,718 |
| Jul 20, 2023 | 5.31 | 5.35 | 5.30 | 5.35 | 5.35 | 1,398,766 |
| Jul 19, 2023 | 5.29 | 5.36 | 5.29 | 5.33 | 5.33 | 1,657,478 |
| Jul 18, 2023 | 5.27 | 5.30 | 5.24 | 5.26 | 5.26 | 1,224,272 |
| Jul 17, 2023 | 5.28 | 5.32 | 5.26 | 5.28 | 5.28 | 1,137,567 |
| Jul 14, 2023 | 5.30 | 5.32 | 5.26 | 5.28 | 5.28 | 1,476,280 |
| Jul 13, 2023 | 5.28 | 5.32 | 5.26 | 5.28 | 5.28 | 1,466,374 |
| Jul 12, 2023 | 5.22 | 5.26 | 5.18 | 5.26 | 5.26 | 2,387,659 |
| Jul 11, 2023 | 5.18 | 5.24 | 5.18 | 5.22 | 5.22 | 1,574,030 |
| Jul 10, 2023 | 5.20 | 5.23 | 5.17 | 5.17 | 5.17 | 924,299 |
| Jul 7, 2023 | 5.24 | 5.24 | 5.17 | 5.21 | 5.21 | 1,099,288 |
| Jul 6, 2023 | 5.33 | 5.35 | 5.21 | 5.21 | 5.21 | 2,132,887 |
| Jul 5, 2023 | 5.40 | 5.44 | 5.34 | 5.34 | 5.34 | 1,686,646 |
| Jul 4, 2023 | 5.45 | 5.45 | 5.41 | 5.42 | 5.42 | 790,019 |
| Jul 3, 2023 | 5.41 | 5.47 | 5.41 | 5.45 | 5.45 | 1,125,243 |
| Jun 30, 2023 | 5.41 | 5.47 | 5.39 | 5.43 | 5.43 | 1,441,791 |
| Jun 29, 2023 | 5.37 | 5.39 | 5.34 | 5.38 | 5.38 | 1,705,452 |
| Jun 28, 2023 | 5.42 | 5.44 | 5.37 | 5.38 | 5.38 | 1,205,441 |
| Jun 27, 2023 | 5.39 | 5.42 | 5.36 | 5.40 | 5.40 | 623,883 |
| Jun 26, 2023 | 5.37 | 5.40 | 5.34 | 5.38 | 5.38 | 846,977 |
| Jun 23, 2023 | 5.34 | 5.45 | 5.34 | 5.36 | 5.36 | 2,489,165 |
| Jun 22, 2023 | 5.39 | 5.39 | 5.34 | 5.34 | 5.34 | 1,402,780 |
| Jun 21, 2023 | 5.51 | 5.51 | 5.40 | 5.40 | 5.40 | 1,195,111 |
| Jun 20, 2023 | 5.47 | 5.52 | 5.47 | 5.47 | 5.47 | 856,641 |
| Jun 19, 2023 | 5.58 | 5.58 | 5.47 | 5.49 | 5.49 | 1,424,104 |
| Jun 16, 2023 | 5.50 | 5.58 | 5.49 | 5.57 | 5.57 | 4,551,490 |
| Jun 15, 2023 | 5.60 | 5.60 | 5.42 | 5.47 | 5.47 | 3,252,351 |
| Jun 14, 2023 | 5.61 | 5.66 | 5.57 | 5.61 | 5.61 | 1,852,529 |
| Jun 13, 2023 | 5.64 | 5.65 | 5.59 | 5.61 | 5.61 | 1,488,340 |
| Jun 12, 2023 | 5.61 | 5.72 | 5.58 | 5.61 | 5.61 | 2,403,276 |
| Jun 9, 2023 | 5.57 | 5.61 | 5.55 | 5.58 | 5.58 | 1,397,081 |
| Jun 8, 2023 | 5.55 | 5.57 | 5.53 | 5.57 | 5.57 | 943,568 |
| Jun 7, 2023 | 5.56 | 5.60 | 5.51 | 5.54 | 5.54 | 1,322,091 |
| Jun 6, 2023 | 5.51 | 5.63 | 5.50 | 5.57 | 5.57 | 2,603,995 |
| Jun 5, 2023 | 5.48 | 5.55 | 5.48 | 5.51 | 5.51 | 1,541,904 |
| Jun 2, 2023 | 5.41 | 5.52 | 5.38 | 5.51 | 5.51 | 2,050,602 |
| Jun 1, 2023 | 5.32 | 5.41 | 5.32 | 5.38 | 5.38 | 2,033,761 |
| May 31, 2023 | 5.33 | 5.38 | 5.32 | 5.32 | 5.32 | 2,681,119 |
| May 30, 2023 | 5.30 | 5.39 | 5.30 | 5.36 | 5.36 | 1,083,191 |
| May 29, 2023 | 5.34 | 5.35 | 5.28 | 5.31 | 5.31 | 781,120 |
| May 26, 2023 | 5.24 | 5.30 | 5.18 | 5.30 | 5.30 | 1,585,179 |
| May 25, 2023 | 5.32 | 5.32 | 5.24 | 5.24 | 5.24 | 2,102,275 |
| May 24, 2023 | 5.38 | 5.39 | 5.30 | 5.34 | 5.34 | 2,029,497 |
| May 23, 2023 | 5.43 | 5.46 | 5.41 | 5.43 | 5.43 | 1,324,929 |
| May 22, 2023 | 0.32 Dividend | |||||
| May 22, 2023 | 5.51 | 5.53 | 5.41 | 5.42 | 5.42 | 2,140,583 |
| May 19, 2023 | 5.72 | 5.86 | 5.70 | 5.79 | 5.47 | 2,378,742 |
| May 18, 2023 | 5.91 | 5.95 | 5.73 | 5.73 | 5.42 | 2,400,821 |
| May 17, 2023 | 5.94 | 5.95 | 5.86 | 5.89 | 5.56 | 1,836,881 |
| May 16, 2023 | 5.92 | 6.03 | 5.91 | 5.97 | 5.64 | 1,445,149 |
| May 15, 2023 | 5.98 | 5.99 | 5.91 | 5.93 | 5.60 | 913,392 |
| May 12, 2023 | 5.92 | 5.98 | 5.92 | 5.97 | 5.65 | 1,184,647 |
| May 11, 2023 | 5.88 | 5.94 | 5.86 | 5.92 | 5.60 | 1,416,020 |
| May 10, 2023 | 5.86 | 5.90 | 5.84 | 5.88 | 5.55 | 1,046,768 |
| May 9, 2023 | 5.84 | 5.88 | 5.82 | 5.88 | 5.56 | 1,218,622 |
| May 8, 2023 | 5.84 | 5.87 | 5.82 | 5.84 | 5.52 | 1,113,446 |
| May 5, 2023 | 5.88 | 5.89 | 5.80 | 5.88 | 5.56 | 1,715,375 |
| May 4, 2023 | 5.89 | 5.89 | 5.80 | 5.84 | 5.52 | 1,741,480 |
| May 3, 2023 | 5.77 | 5.85 | 5.76 | 5.85 | 5.53 | 1,455,029 |
| May 2, 2023 | 5.95 | 5.97 | 5.76 | 5.76 | 5.44 | 2,042,635 |
| Apr 28, 2023 | 5.91 | 5.93 | 5.85 | 5.93 | 5.61 | 2,131,464 |
| Apr 27, 2023 | 5.83 | 5.88 | 5.82 | 5.87 | 5.55 | 3,334,279 |
| Apr 26, 2023 | 5.89 | 5.91 | 5.82 | 5.82 | 5.51 | 2,045,186 |
Related Tickers
SRG.MI Snam S.p.A.
4.3090
+0.84%
ASC.MI Ascopiave S.p.A.
2.4200
+0.62%
ENG.MC Enagás, S.A.
13.78
+0.44%
SNM.SG Snam SpA
4.2580
+0.95%
EVGIF EverGen Infrastructure Corp.
1.5500
0.00%
SNM.BE Snam SpA
4.3150
+0.33%
EEMS.MI EEMS Italia SpA
0.2050
-0.34%
HGEN.L HydrogenOne Capital Growth Ord
45.10
-0.11%
NWN Northwest Natural Holding Company
38.32
-0.88%
UGI UGI Corporation
25.38
-1.36%