Gambero Rosso S.p.A. (BIT:GAMB)
Italy · Delayed Price · Currency is EUR 0.2660
+0.0120 (4.72%)
At close: Apr 24, 2026
Gambero Rosso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | - | -0.79% | - |
| Apr 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.25% | 41,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 5,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 49,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 4,000 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 18,000 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 21,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 28,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| 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 |