Gel S.p.A. (BIT:GEL)
Italy · Delayed Price · Currency is EUR 2.020
-0.080 (-3.81%)
Mar 4, 2026, 12:18 PM CET
Gel S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 2, 2026 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | -3.67% | 6,250 |
| Feb 27, 2026 | 2.02 | 2.18 | 2.00 | 2.18 | 2.18 | 3.81% | 11,875 |
| Feb 26, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 5.00% | 6,875 |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 23, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -4.76% | 1,875 |
| Feb 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | 1,250 |
| Feb 19, 2026 | 2.28 | 2.32 | 2.04 | 2.04 | 2.04 | -6.42% | 12,500 |
| Feb 18, 2026 | 2.04 | 2.18 | 1.98 | 2.18 | 2.18 | 7.92% | 8,125 |
| Feb 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Feb 16, 2026 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | -1.94% | 2,500 |
| Feb 13, 2026 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 3.52% | 20,000 |
| Feb 12, 2026 | 2.30 | 2.30 | 1.99 | 1.99 | 1.99 | -18.44% | 60,000 |
| Feb 11, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Feb 10, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Feb 9, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Feb 6, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Feb 5, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Feb 4, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | 3,750 |
| Feb 3, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Feb 2, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jan 30, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jan 29, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | 1,875 |
| Jan 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,875 |
| Jan 26, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | 5,625 |
| Jan 21, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jan 20, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jan 19, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jan 16, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jan 15, 2026 | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | -0.81% | 2,500 |
| Jan 14, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jan 13, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jan 12, 2026 | 2.52 | 2.54 | 2.46 | 2.46 | 2.46 | -3.15% | 16,250 |
| Jan 9, 2026 | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | 3.25% | 6,250 |
| Jan 8, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | 625 |
| Jan 7, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jan 6, 2026 | 2.48 | 2.56 | 2.42 | 2.42 | 2.42 | -2.42% | 12,500 |
| Jan 5, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 2,500 |
| Jan 2, 2026 | 2.36 | 2.64 | 2.36 | 2.48 | 2.48 | 5.08% | 46,250 |
| Dec 30, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Dec 29, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Dec 23, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Dec 22, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | 1,250 |
| Dec 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Dec 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Dec 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |