Gilead Sciences, Inc. (BIT:1GILD)
Italy · Delayed Price · Currency is EUR 102.04
-0.64 (-0.62%)
At close: Aug 11, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 102.60 | 102.60 | 102.36 | 102.36 | - | 0.31% | 1 |
| Aug 11, 2025 | 102.80 | 102.90 | 102.04 | 102.04 | - | -0.62% | 401 |
| Aug 8, 2025 | 96.34 | 103.32 | 96.34 | 102.68 | - | 9.70% | 215 |
| Aug 7, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | - | -2.36% | - |
| Aug 6, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | - | -1.95% | - |
| Aug 5, 2025 | 99.41 | 99.41 | 97.77 | 97.77 | - | -0.53% | 102 |
| Aug 4, 2025 | 98.27 | 98.49 | 97.88 | 98.29 | - | 0.83% | 73 |
| Aug 1, 2025 | 97.00 | 97.48 | 96.90 | 97.48 | - | -3.06% | 112 |
| Jul 31, 2025 | 99.09 | 100.56 | 99.08 | 100.56 | - | 0.06% | 226 |
| Jul 30, 2025 | 99.63 | 100.50 | 99.63 | 100.50 | - | 1.55% | 206 |
| Jul 29, 2025 | 98.61 | 99.03 | 97.89 | 98.97 | - | 0.72% | 370 |
| Jul 28, 2025 | 99.65 | 99.65 | 97.21 | 98.26 | - | -0.31% | 944 |
| Jul 25, 2025 | 96.19 | 98.57 | 96.19 | 98.57 | - | 2.56% | 40 |
| Jul 24, 2025 | 95.74 | 96.11 | 95.74 | 96.11 | - | 0.89% | 100 |
| Jul 23, 2025 | 93.57 | 95.26 | 93.57 | 95.26 | - | 1.41% | 232 |
| Jul 22, 2025 | 95.99 | 95.99 | 92.84 | 93.94 | - | 1.02% | 194 |
| Jul 21, 2025 | 93.30 | 93.30 | 92.51 | 92.99 | - | -0.97% | 388 |
| Jul 18, 2025 | 94.04 | 94.52 | 93.90 | 93.90 | - | -0.18% | 349 |
| Jul 17, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | - | -0.34% | - |
| Jul 16, 2025 | 95.33 | 95.33 | 94.39 | 94.39 | - | 0.36% | 100 |
| Jul 15, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | - | -1.72% | - |
| Jul 14, 2025 | 95.48 | 95.70 | 95.48 | 95.70 | - | 1.25% | 105 |
| Jul 11, 2025 | 94.00 | 95.00 | 94.00 | 94.52 | - | -2.92% | 90 |
| Jul 10, 2025 | 97.98 | 98.13 | 97.36 | 97.36 | - | 1.10% | 12 |
| Jul 9, 2025 | 95.66 | 96.30 | 95.66 | 96.30 | - | 0.22% | 50 |
| Jul 8, 2025 | 96.09 | 96.09 | 96.09 | 96.09 | - | 1.18% | - |
| Jul 7, 2025 | 95.11 | 95.11 | 94.97 | 94.97 | - | 0.41% | 20 |
| Jul 4, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | - | -0.24% | - |
| Jul 3, 2025 | 95.01 | 95.01 | 94.60 | 94.81 | - | -0.87% | 38 |
| Jul 2, 2025 | 95.64 | 95.64 | 95.64 | 95.64 | - | 1.31% | - |
| Jul 1, 2025 | 94.00 | 94.77 | 93.94 | 94.40 | - | 0.55% | 582 |
| Jun 30, 2025 | 94.36 | 94.83 | 93.88 | 93.88 | - | -0.33% | 78 |
| Jun 27, 2025 | 94.19 | 94.19 | 94.19 | 94.19 | - | 2.91% | - |
| Jun 26, 2025 | 90.60 | 91.53 | 90.60 | 91.53 | - | 0.69% | 38 |
| Jun 25, 2025 | 91.22 | 91.22 | 90.90 | 90.90 | - | -1.28% | 79 |
| Jun 24, 2025 | 92.26 | 92.26 | 92.00 | 92.08 | - | 0.32% | 36 |
| Jun 23, 2025 | 94.68 | 94.85 | 91.79 | 91.79 | - | -3.09% | 27 |
| Jun 20, 2025 | 95.73 | 95.73 | 93.48 | 94.72 | - | 0.08% | 122 |
| Jun 19, 2025 | 98.24 | 98.24 | 94.21 | 94.64 | - | 0.71% | 88 |
| Jun 18, 2025 | 94.54 | 94.54 | 93.97 | 93.97 | - | -0.37% | 153 |
| Jun 17, 2025 | 95.24 | 95.74 | 94.32 | 94.32 | - | -0.95% | 69 |
| Jun 16, 2025 | 94.82 | 95.24 | 94.16 | 95.22 | - | -0.21% | 596 |
| Jun 13, 2025 | 95.00 | 96.64 | 95.00 | 95.42 | - | 5.20% | 646 |
| Jun 12, 2025 | 91.41 | 91.41 | 86.85 | 90.70 | - | -5.73% | 35 |
| Jun 11, 2025 | 96.04 | 96.21 | 96.04 | 96.21 | - | -1.01% | 1 |
| Jun 10, 2025 | 98.51 | 98.51 | 95.61 | 97.19 | - | -1.51% | 708 |
| Jun 9, 2025 | 98.31 | 98.73 | 98.31 | 98.68 | - | 0.75% | 129 |
| Jun 6, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | - | 0.01% | - |
| Jun 5, 2025 | 95.46 | 97.94 | 95.46 | 97.94 | - | 1.78% | 20 |
| Jun 4, 2025 | 96.26 | 97.10 | 95.93 | 96.23 | - | 0.73% | 717 |