Gambero Rosso S.p.A. (BIT:GAMB)
Italy · Delayed Price · Currency is EUR 0.3520
-0.0120 (-3.30%)
At close: Sep 25, 2026
Gambero Rosso Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | - | -3.30% | - |
| Sep 24, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.62% | 21,000 |
| Sep 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,000 |
| Sep 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | 6,000 |
| Sep 21, 2026 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -1.59% | 46,000 |
| Sep 18, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -3.08% | 194,000 |
| Sep 17, 2026 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 12.72% | 461,000 |
| Sep 16, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 13.07% | 172,000 |
| Sep 15, 2026 | 0.32 | 0.35 | 0.31 | 0.31 | 0.31 | -8.38% | 214,000 |
| Sep 14, 2026 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 21.90% | 287,000 |
| Sep 11, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 0.74% | 78,000 |
| Sep 10, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -2.16% | 82,000 |
| Sep 9, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.10% | 81,000 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.13% | 15,000 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 50,000 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 3.20% | 37,000 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 1,000 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,000 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 16,000 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 25,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,000 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 3.31% | 47,000 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | 2,000 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.59% | 15,000 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | 13,000 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 66,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 2,000 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.55% | 1,000 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 31, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -6.52% | 27,000 |
| Jul 30, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 13.11% | 74,000 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.17% | 4,000 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | 10,000 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.64% | 16,000 |