Gambero Rosso S.p.A. (BIT:GAMB)
Italy · Delayed Price · Currency is EUR 0.2480
+0.0040 (1.64%)
At close: Jul 20, 2026
Gambero Rosso Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.64% | 16,000 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | 1,000 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | 3,000 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.55% | 13,000 |
| Jul 8, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.20% | 19,000 |
| Jul 7, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.63% | 37,000 |
| Jul 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 25,000 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 10,000 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | 4,000 |
| Jul 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 11,000 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 10,000 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | 3,000 |
| Jun 19, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -3.28% | 7,000 |
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | 1,000 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,000 |
| Jun 12, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -0.79% | 44,000 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.08% | 17,000 |
| Jun 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 10,000 |
| Jun 4, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.53% | 32,000 |
| Jun 3, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.80% | 97,000 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | 1,000 |
| Jun 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.38% | 10,000 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | 15,000 |
| May 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.65% | 4,000 |
| May 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 27,000 |
| May 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 25,000 |
| May 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | 2,000 |