Gambero Rosso S.p.A. (BIT:GAMB)
Italy · Delayed Price · Currency is EUR 0.2520
-0.0080 (-3.08%)
At close: Jun 10, 2026
Gambero Rosso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.76% | 6,000 |
| Apr 30, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -3.08% | 27,000 |
| Apr 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.17% | 17,000 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.26% | 64,000 |
| Apr 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 4.72% | 43,000 |
| 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 | - | - |