Gefran S.p.A. (BIT:GE)
Italy · Delayed Price · Currency is EUR 11.50
-0.10 (-0.86%)
Sep 25, 2026, 5:35 PM CET
Gefran Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.75 | 11.75 | 11.35 | 11.50 | 11.50 | -0.86% | 18,193 |
| Sep 24, 2026 | 12.30 | 12.35 | 11.45 | 11.60 | 11.60 | -7.20% | 27,126 |
| Sep 23, 2026 | 12.35 | 12.50 | 12.20 | 12.50 | 12.50 | 2.46% | 5,755 |
| Sep 22, 2026 | 12.30 | 12.50 | 12.20 | 12.20 | 12.20 | -0.41% | 10,137 |
| Sep 21, 2026 | 12.30 | 12.40 | 12.25 | 12.25 | 12.25 | -0.41% | 11,464 |
| Sep 18, 2026 | 12.30 | 12.50 | 12.25 | 12.30 | 12.30 | - | 12,130 |
| Sep 17, 2026 | 12.25 | 12.45 | 12.25 | 12.30 | 12.30 | -1.20% | 5,492 |
| Sep 16, 2026 | 12.15 | 12.45 | 11.95 | 12.45 | 12.45 | 2.47% | 25,615 |
| Sep 15, 2026 | 11.90 | 12.15 | 11.90 | 12.15 | 12.15 | 1.67% | 8,766 |
| Sep 14, 2026 | 11.85 | 12.00 | 11.80 | 11.95 | 11.95 | - | 3,853 |
| Sep 11, 2026 | 11.85 | 12.20 | 11.85 | 11.95 | 11.95 | -1.65% | 13,726 |
| Sep 10, 2026 | 12.10 | 12.15 | 11.90 | 12.15 | 12.15 | 0.41% | 7,072 |
| Sep 9, 2026 | 11.75 | 12.15 | 11.75 | 12.10 | 12.10 | 2.54% | 15,832 |
| Sep 8, 2026 | 11.85 | 11.85 | 11.75 | 11.80 | 11.80 | -0.42% | 1,998 |
| Sep 7, 2026 | 12.00 | 12.00 | 11.70 | 11.85 | 11.85 | 0.42% | 8,012 |
| Sep 4, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | 3,113 |
| Sep 3, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 2.13% | 7,672 |
| Sep 2, 2026 | 12.00 | 12.00 | 11.70 | 11.75 | 11.75 | -3.29% | 9,047 |
| Sep 1, 2026 | 12.55 | 12.55 | 12.05 | 12.15 | 12.15 | -2.80% | 21,751 |
| Aug 31, 2026 | 12.25 | 12.80 | 12.15 | 12.50 | 12.50 | 3.31% | 32,987 |
| Aug 28, 2026 | 12.00 | 12.40 | 12.00 | 12.10 | 12.10 | 0.83% | 17,753 |
| Aug 27, 2026 | 11.40 | 12.50 | 11.40 | 12.00 | 12.00 | 6.67% | 73,968 |
| Aug 26, 2026 | 11.35 | 11.40 | 11.25 | 11.25 | 11.25 | -0.44% | 1,682 |
| Aug 25, 2026 | 11.25 | 11.35 | 11.20 | 11.30 | 11.30 | -0.88% | 6,223 |
| Aug 24, 2026 | 10.95 | 11.40 | 10.95 | 11.40 | 11.40 | 4.59% | 9,649 |
| Aug 21, 2026 | 10.95 | 11.00 | 10.90 | 10.90 | 10.90 | -1.36% | 4,494 |
| Aug 20, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | 0.45% | 2,228 |
| Aug 19, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -1.35% | 1,486 |
| Aug 18, 2026 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | -0.45% | 1,861 |
| Aug 17, 2026 | 11.15 | 11.30 | 11.15 | 11.20 | 11.20 | - | 1,210 |
| Aug 14, 2026 | 11.30 | 11.40 | 11.15 | 11.20 | 11.20 | -0.44% | 2,991 |
| Aug 13, 2026 | 11.40 | 11.40 | 11.15 | 11.25 | 11.25 | 0.45% | 8,592 |
| Aug 12, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 7,025 |
| Aug 11, 2026 | 11.40 | 11.50 | 11.15 | 11.30 | 11.30 | -1.31% | 10,028 |
| Aug 10, 2026 | 11.55 | 11.55 | 11.20 | 11.45 | 11.45 | - | 5,880 |
| Aug 7, 2026 | 11.55 | 11.55 | 11.25 | 11.45 | 11.45 | -0.87% | 11,708 |
| Aug 6, 2026 | 11.20 | 11.55 | 11.10 | 11.55 | 11.55 | 3.59% | 15,162 |
| Aug 5, 2026 | 11.05 | 11.20 | 11.05 | 11.15 | 11.15 | 1.83% | 2,684 |
| Aug 4, 2026 | 11.15 | 11.30 | 10.95 | 10.95 | 10.95 | -2.67% | 13,417 |
| Aug 3, 2026 | 10.70 | 11.25 | 10.70 | 11.25 | 11.25 | 2.74% | 15,480 |
| Jul 31, 2026 | 10.80 | 10.95 | 10.75 | 10.95 | 10.95 | 2.34% | 5,709 |
| Jul 30, 2026 | 10.80 | 11.05 | 10.70 | 10.70 | 10.70 | -2.73% | 9,796 |
| Jul 29, 2026 | 11.05 | 11.05 | 10.90 | 11.00 | 11.00 | 0.46% | 2,379 |
| Jul 28, 2026 | 10.95 | 11.00 | 10.80 | 10.95 | 10.95 | -0.45% | 4,614 |
| Jul 27, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | 0.46% | 4,502 |
| Jul 24, 2026 | 11.00 | 11.05 | 10.90 | 10.95 | 10.95 | -0.90% | 7,265 |
| Jul 23, 2026 | 11.10 | 11.10 | 11.00 | 11.05 | 11.05 | - | 6,038 |
| Jul 22, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.45% | 3,165 |
| Jul 21, 2026 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | 0.46% | 3,961 |
| Jul 20, 2026 | 11.00 | 11.05 | 10.90 | 10.95 | 10.95 | -0.90% | 6,187 |