Gambero Rosso S.p.A. (BIT:GAMB)
Italy · Delayed Price · Currency is EUR 0.2500
+0.0100 (4.17%)
At close: Mar 4, 2026
Gambero Rosso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 5,000 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 22,000 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 1,000 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.17% | 4,000 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.13% | 36,000 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -5.47% | 62,000 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 13,000 |
| Feb 13, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.73% | 57,000 |
| Feb 12, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 7.20% | 49,000 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.31% | 55,000 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 58,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 26,000 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.26% | 9,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.31% | 2,000 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,000 |
| Jan 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.56% | 14,000 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | 2,000 |
| Jan 14, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 7,000 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | 34,000 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | 17,000 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.79% | 20,000 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 15,000 |
| Jan 6, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 3.13% | 106,000 |
| Jan 5, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 7.56% | 77,000 |
| Jan 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 29,000 |
| Dec 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.54% | 7,000 |
| Dec 29, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.27% | 17,000 |
| Dec 23, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 21,000 |
| Dec 22, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 0.92% | 45,000 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.68% | 13,000 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |