Gefran S.p.A. (BIT:GE)
Italy · Delayed Price · Currency is EUR 10.70
0.00 (0.00%)
Sep 8, 2025, 4:27 PM CET
Gefran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | -0.47% | 14,574 |
| Sep 4, 2025 | 10.90 | 11.05 | 10.75 | 10.75 | 10.75 | -2.27% | 4,989 |
| Sep 3, 2025 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 1.38% | 11,935 |
| Sep 2, 2025 | 10.85 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 12,499 |
| Sep 1, 2025 | 10.85 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 19,771 |
| Aug 29, 2025 | 10.80 | 10.90 | 10.65 | 10.90 | 10.90 | 1.87% | 23,261 |
| Aug 28, 2025 | 10.65 | 10.75 | 10.55 | 10.70 | 10.70 | 0.94% | 12,571 |
| Aug 27, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 22,847 |
| Aug 26, 2025 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | 0.47% | 3,935 |
| Aug 25, 2025 | 10.45 | 10.60 | 10.45 | 10.55 | 10.55 | 0.96% | 18,650 |
| Aug 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | 4,951 |
| Aug 21, 2025 | 10.45 | 10.60 | 10.40 | 10.40 | 10.40 | -0.48% | 3,848 |
| Aug 20, 2025 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | - | 4,367 |
| Aug 19, 2025 | 10.50 | 10.50 | 10.35 | 10.45 | 10.45 | 0.48% | 7,711 |
| Aug 18, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -1.42% | 3,320 |
| Aug 14, 2025 | 10.55 | 10.65 | 10.50 | 10.55 | 10.55 | - | 7,593 |
| Aug 13, 2025 | 10.40 | 10.55 | 10.35 | 10.55 | 10.55 | 0.48% | 6,519 |
| Aug 12, 2025 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | -0.47% | 4,287 |
| Aug 11, 2025 | 10.45 | 10.60 | 10.35 | 10.55 | 10.55 | 1.44% | 10,702 |
| Aug 8, 2025 | 10.45 | 10.45 | 10.30 | 10.40 | 10.40 | 0.48% | 22,003 |
| Aug 7, 2025 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | - | 14,032 |
| Aug 6, 2025 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | -0.48% | 4,622 |
| Aug 5, 2025 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | - | 2,133 |
| Aug 4, 2025 | 10.35 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 955 |
| Aug 1, 2025 | 10.40 | 10.45 | 10.20 | 10.20 | 10.20 | -2.86% | 14,000 |
| Jul 31, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 10,609 |
| Jul 30, 2025 | 10.45 | 10.45 | 10.25 | 10.40 | 10.40 | - | 9,100 |
| Jul 29, 2025 | 10.35 | 10.60 | 10.15 | 10.40 | 10.40 | 1.46% | 28,977 |
| Jul 28, 2025 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 1.99% | 20,421 |
| Jul 25, 2025 | 10.15 | 10.20 | 10.00 | 10.05 | 10.05 | -0.99% | 21,001 |
| Jul 24, 2025 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | -0.98% | 10,638 |
| Jul 23, 2025 | 10.20 | 10.25 | 10.00 | 10.25 | 10.25 | - | 7,100 |
| Jul 22, 2025 | 10.20 | 10.25 | 9.98 | 10.25 | 10.25 | - | 9,461 |
| Jul 21, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | - | 10,955 |
| Jul 18, 2025 | 10.25 | 10.35 | 10.20 | 10.25 | 10.25 | - | 2,361 |
| Jul 17, 2025 | 10.15 | 10.25 | 10.10 | 10.25 | 10.25 | - | 4,855 |
| Jul 16, 2025 | 10.20 | 10.30 | 10.15 | 10.25 | 10.25 | - | 3,563 |
| Jul 15, 2025 | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | -0.97% | 8,245 |
| Jul 14, 2025 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 1.97% | 10,266 |
| Jul 11, 2025 | 10.05 | 10.20 | 10.05 | 10.15 | 10.15 | 1.70% | 764 |
| Jul 10, 2025 | 10.25 | 10.30 | 9.92 | 9.98 | 9.98 | -1.67% | 8,780 |
| Jul 9, 2025 | 10.20 | 10.25 | 10.15 | 10.15 | 10.15 | - | 3,172 |
| Jul 8, 2025 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | - | 1,364 |
| Jul 7, 2025 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -0.98% | 5,088 |
| Jul 4, 2025 | 10.20 | 10.30 | 10.10 | 10.25 | 10.25 | 0.49% | 4,485 |
| Jul 3, 2025 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | -0.97% | 3,088 |
| Jul 2, 2025 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | -0.96% | 2,827 |
| Jul 1, 2025 | 10.30 | 10.55 | 10.30 | 10.40 | 10.40 | 0.48% | 4,025 |
| Jun 30, 2025 | 10.40 | 10.55 | 10.35 | 10.35 | 10.35 | -0.48% | 3,220 |
| Jun 27, 2025 | 10.15 | 10.40 | 10.15 | 10.40 | 10.40 | 0.97% | 8,666 |