Gabetti Property Solutions S.p.A. (BIT:GAB)
Italy · Delayed Price · Currency is EUR 0.6340
-0.0040 (-0.63%)
Jan 28, 2026, 10:35 AM CET
BIT:GAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | - | -0.63% | 5,000 |
| Jan 27, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 8,770 |
| Jan 26, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.25% | 76,714 |
| Jan 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.93% | 6,390 |
| Jan 22, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.25% | 1,641 |
| Jan 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.24% | 17,116 |
| Jan 20, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 111,023 |
| Jan 19, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -0.62% | 81,271 |
| Jan 16, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 11,367 |
| Jan 15, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.93% | 44,914 |
| Jan 14, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | -0.92% | 24,673 |
| Jan 13, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 7,325 |
| Jan 12, 2026 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 91,710 |
| Jan 9, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.31% | 38,286 |
| Jan 8, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.31% | 116,309 |
| Jan 7, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.31% | 43,523 |
| Jan 6, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -0.31% | 37,018 |
| Jan 5, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 55,115 |
| Jan 2, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.63% | 58,159 |
| Dec 30, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | -0.63% | 71,019 |
| Dec 29, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 44,587 |
| Dec 23, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.31% | 56,881 |
| Dec 22, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.31% | 12,511 |
| Dec 19, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 11,017 |
| Dec 18, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.31% | 21,483 |
| Dec 17, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -0.62% | 2,923 |
| Dec 16, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 32,281 |
| Dec 15, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 8,237 |
| Dec 12, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.20% | 70,233 |
| Dec 11, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 4,080 |
| Dec 10, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -0.63% | 16,986 |
| Dec 9, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 12,021 |
| Dec 8, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 6,018 |
| Dec 5, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.31% | 23,222 |
| Dec 4, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | -1.23% | 2,295 |
| Dec 3, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 0.93% | 87,962 |
| Dec 2, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.94% | 18,668 |
| Dec 1, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.93% | 320,245 |
| Nov 28, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.31% | 21,396 |
| Nov 27, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 5,493 |
| Nov 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.62% | 30,601 |
| Nov 25, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 17,227 |
| Nov 24, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.94% | 73,061 |
| Nov 21, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -2.44% | 15,396 |
| Nov 20, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.92% | 39,943 |
| Nov 19, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.31% | 9,124 |
| Nov 18, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.62% | 35,975 |
| Nov 17, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -2.13% | 45,484 |
| Nov 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.79% | 30,703 |
| Nov 13, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 31,508 |