Gambero Rosso S.p.A. (BIT:GAMB)
Italy · Delayed Price · Currency is EUR 0.2220
-0.0060 (-2.63%)
At close: Dec 3, 2025
Gambero Rosso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.80% | 33,000 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.63% | 48,000 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | 5,000 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.61% | 11,000 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 12,000 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.85% | 32,000 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 12,000 |
| Nov 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 26,000 |
| Nov 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.69% | 12,000 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.42% | 1,000 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.42% | 15,000 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 4,000 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 5,000 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 12,000 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 22,000 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.51% | 33,000 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.55% | 13,000 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.20% | 16,000 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 14,000 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.62% | 6,000 |
| Oct 30, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -0.76% | 80,000 |
| Oct 29, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.50% | 105,000 |
| Oct 28, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 83,000 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.91% | 1,000 |
| Oct 24, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.23% | 22,000 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 22,000 |
| Oct 22, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.50% | 41,000 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.69% | 28,000 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 1,000 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,000 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 1,000 |
| Oct 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 8,000 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 24,000 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 8,000 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 5,000 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 18,000 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.76% | 90,000 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.13% | 29,000 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.63% | 38,000 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.15% | 9,000 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 62,000 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.26% | 32,000 |