Gefran S.p.A. (BIT:GE)
Italy · Delayed Price · Currency is EUR 10.60
-0.05 (-0.47%)
Mar 4, 2026, 9:00 AM CET
Gefran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 10.90 | 10.90 | 10.65 | 10.65 | 10.65 | -3.18% | 15,708 |
| Mar 2, 2026 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | -1.35% | 6,329 |
| Feb 27, 2026 | 10.95 | 11.15 | 10.85 | 11.15 | 11.15 | 2.76% | 17,346 |
| Feb 26, 2026 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | - | 5,488 |
| Feb 25, 2026 | 11.00 | 11.10 | 10.85 | 10.85 | 10.85 | -0.46% | 12,590 |
| Feb 24, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 2,926 |
| Feb 23, 2026 | 10.80 | 11.15 | 10.65 | 11.00 | 11.00 | 2.80% | 22,239 |
| Feb 20, 2026 | 10.65 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 2,159 |
| Feb 19, 2026 | 10.55 | 10.70 | 10.50 | 10.60 | 10.60 | -0.47% | 8,353 |
| Feb 18, 2026 | 10.95 | 10.95 | 10.60 | 10.65 | 10.65 | -1.39% | 16,010 |
| Feb 17, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | - | 1,447 |
| Feb 16, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 1.89% | 5,732 |
| Feb 13, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -0.93% | 5,709 |
| Feb 12, 2026 | 10.85 | 10.90 | 10.70 | 10.70 | 10.70 | -0.47% | 10,586 |
| Feb 11, 2026 | 10.90 | 11.05 | 10.75 | 10.75 | 10.75 | -1.38% | 25,445 |
| Feb 10, 2026 | 10.35 | 10.90 | 10.35 | 10.90 | 10.90 | 5.31% | 16,070 |
| Feb 9, 2026 | 10.45 | 10.70 | 10.35 | 10.35 | 10.35 | -0.96% | 6,430 |
| Feb 6, 2026 | 10.35 | 10.55 | 10.35 | 10.45 | 10.45 | - | 988 |
| Feb 5, 2026 | 10.30 | 10.65 | 10.30 | 10.45 | 10.45 | - | 7,639 |
| Feb 4, 2026 | 10.60 | 10.70 | 10.30 | 10.45 | 10.45 | -1.42% | 21,223 |
| Feb 3, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 5,148 |
| Feb 2, 2026 | 10.85 | 10.85 | 10.45 | 10.60 | 10.60 | -2.30% | 5,538 |
| Jan 30, 2026 | 10.30 | 10.95 | 10.30 | 10.85 | 10.85 | 5.34% | 24,408 |
| Jan 29, 2026 | 10.20 | 10.35 | 10.20 | 10.30 | 10.30 | 0.49% | 9,138 |
| Jan 28, 2026 | 10.00 | 10.35 | 9.96 | 10.25 | 10.25 | 1.49% | 5,083 |
| Jan 27, 2026 | 10.15 | 10.20 | 10.05 | 10.10 | 10.10 | -0.98% | 6,351 |
| Jan 26, 2026 | 10.25 | 10.30 | 10.15 | 10.20 | 10.20 | -0.49% | 2,114 |
| Jan 23, 2026 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | - | 1,254 |
| Jan 22, 2026 | 10.30 | 10.55 | 10.25 | 10.25 | 10.25 | -0.49% | 5,224 |
| Jan 21, 2026 | 10.10 | 10.35 | 10.05 | 10.30 | 10.30 | 0.98% | 9,234 |
| Jan 20, 2026 | 10.05 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 12,290 |
| Jan 19, 2026 | 10.35 | 10.65 | 10.05 | 10.10 | 10.10 | -0.98% | 26,656 |
| Jan 16, 2026 | 10.25 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 11,063 |
| Jan 15, 2026 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 10,123 |
| Jan 14, 2026 | 10.45 | 10.45 | 10.35 | 10.40 | 10.40 | -0.48% | 7,070 |
| Jan 13, 2026 | 10.45 | 10.50 | 10.35 | 10.45 | 10.45 | -0.48% | 7,442 |
| Jan 12, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 0.48% | 5,807 |
| Jan 9, 2026 | 10.55 | 10.55 | 10.35 | 10.45 | 10.45 | - | 17,005 |
| Jan 8, 2026 | 10.35 | 10.55 | 10.35 | 10.45 | 10.45 | 0.97% | 14,548 |
| Jan 7, 2026 | 10.60 | 10.75 | 10.35 | 10.35 | 10.35 | -2.36% | 14,526 |
| Jan 6, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 1,196 |
| Jan 5, 2026 | 10.70 | 10.75 | 10.60 | 10.70 | 10.70 | 0.47% | 4,453 |
| Jan 2, 2026 | 10.70 | 10.80 | 10.55 | 10.65 | 10.65 | - | 9,157 |
| Dec 30, 2025 | 10.30 | 10.65 | 10.25 | 10.65 | 10.65 | 3.40% | 9,063 |
| Dec 29, 2025 | 10.50 | 10.55 | 10.20 | 10.30 | 10.30 | -1.90% | 18,751 |
| Dec 23, 2025 | 10.55 | 10.60 | 10.50 | 10.50 | 10.50 | -0.47% | 14,049 |
| Dec 22, 2025 | 10.60 | 10.70 | 10.50 | 10.55 | 10.55 | -0.47% | 7,553 |
| Dec 19, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | -0.47% | 4,549 |
| Dec 18, 2025 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | -0.93% | 7,611 |
| Dec 17, 2025 | 10.80 | 10.85 | 10.65 | 10.75 | 10.75 | -1.38% | 6,766 |