Giglio.com S.p.A. (BIT:GCOM)
Italy · Delayed Price · Currency is EUR 0.9100
-0.0100 (-1.09%)
At close: Dec 5, 2025
Giglio.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | -1.09% | 1,200 |
| Dec 4, 2025 | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | 0.55% | 12,800 |
| Dec 3, 2025 | 0.87 | 0.92 | 0.84 | 0.92 | 0.92 | 7.65% | 14,000 |
| Dec 2, 2025 | 0.85 | 0.89 | 0.82 | 0.85 | 0.85 | 1.80% | 28,800 |
| Dec 1, 2025 | 0.90 | 0.90 | 0.82 | 0.84 | 0.84 | -5.65% | 40,000 |
| Nov 28, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -5.85% | 9,600 |
| Nov 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | 400 |
| Nov 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | 1,600 |
| Nov 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2,400 |
| Nov 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 2,400 |
| Nov 21, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 1.08% | 6,000 |
| Nov 20, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | 2,000 |
| Nov 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 800 |
| Nov 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 4,400 |
| Nov 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 400 |
| Nov 14, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Nov 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 12, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 9,200 |
| Nov 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 7, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 4,000 |
| Nov 6, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 1,200 |
| Nov 5, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -4.85% | 7,200 |
| Nov 4, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 13,200 |
| Nov 3, 2025 | 0.99 | 1.06 | 0.95 | 1.05 | 1.05 | 5.00% | 16,400 |
| Oct 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 400 |
| Oct 30, 2025 | 1.00 | 1.09 | 1.00 | 1.00 | 1.00 | -1.96% | 28,400 |
| Oct 29, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 3.03% | 8,400 |
| Oct 28, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.98% | 3,600 |
| Oct 27, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 3.06% | 12,800 |
| Oct 24, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 9,600 |
| Oct 23, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -3.40% | 5,600 |
| Oct 22, 2025 | 1.00 | 1.03 | 0.96 | 1.03 | 1.03 | 1.98% | 10,400 |
| Oct 21, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 12,400 |
| Oct 20, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | - | 10,400 |
| Oct 17, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 8,800 |
| Oct 16, 2025 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | - | 14,800 |
| Oct 15, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | - | 14,000 |
| Oct 14, 2025 | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | 1.00% | 19,200 |
| Oct 13, 2025 | 1.00 | 1.08 | 1.00 | 1.00 | 1.00 | - | 18,400 |
| Oct 10, 2025 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 2.04% | 18,000 |
| Oct 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 400 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -3.00% | 800 |
| Oct 7, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 4.71% | 6,400 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.04% | 4,800 |
| Oct 3, 2025 | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | -3.02% | 33,200 |
| Oct 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 800 |
| Oct 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | 2,000 |
| Sep 30, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -3.43% | 2,400 |
| Sep 29, 2025 | 1.06 | 1.08 | 0.97 | 1.02 | 1.02 | -4.67% | 41,200 |