Gambero Rosso S.p.A. (BIT:GAMB)
Italy · Delayed Price · Currency is EUR 0.2620
-0.0020 (-0.76%)
Last updated: Sep 22, 2025, 10:12 AM CET
Gambero Rosso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.04% | 44,000 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | 6,000 |
| Sep 15, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 0.70% | 84,000 |
| Sep 12, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 8.40% | 186,000 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.26% | 58,000 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.42% | 8,000 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.13% | 3,000 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,000 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.29% | 25,000 |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | 5,000 |
| Aug 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.36% | 60,000 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | 17,000 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | 16,000 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 10,000 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | 2,000 |
| Aug 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.64% | 15,000 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 11,000 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 11,000 |
| Aug 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 13,000 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,000 |
| Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 15,000 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | 15,000 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 34,000 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 13,000 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | 22,000 |
| Jul 17, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.22% | 80,000 |
| Jul 16, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 3.88% | 81,000 |
| Jul 15, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.57% | 29,000 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | 11,000 |
| Jul 11, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.07% | 101,000 |