Gel S.p.A. (BIT:GEL)
Italy · Delayed Price · Currency is EUR 2.100
+0.040 (1.94%)
Sep 16, 2025, 6:51 PM CET
Gel S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 625 |
| Sep 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 625 |
| Sep 12, 2025 | 2.10 | 2.24 | 2.02 | 2.06 | 2.06 | 1.98% | 26,875 |
| Sep 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 9, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 1,875 |
| Sep 5, 2025 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | 0.99% | 13,125 |
| Sep 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | 4,375 |
| Sep 3, 2025 | 2.02 | 2.06 | 1.96 | 1.96 | 1.96 | -1.51% | 10,625 |
| Sep 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 2,500 |
| Sep 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 28, 2025 | 1.94 | 2.00 | 1.92 | 2.00 | 2.00 | -0.99% | 13,750 |
| Aug 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 25, 2025 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | - | 5,625 |
| Aug 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 21, 2025 | 1.96 | 2.02 | 1.93 | 2.02 | 2.02 | -0.98% | 6,875 |
| Aug 20, 2025 | 1.94 | 2.04 | 1.87 | 2.04 | 2.04 | 4.62% | 13,750 |
| Aug 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 6, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 0.52% | 2,500 |
| Aug 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1,875 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 625 |
| Jul 30, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | 1,250 |
| Jul 29, 2025 | 1.94 | 1.99 | 1.86 | 1.98 | 1.98 | 0.51% | 11,250 |
| Jul 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 24, 2025 | 1.94 | 1.98 | 1.89 | 1.97 | 1.97 | -2.48% | 11,250 |
| Jul 23, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 3.59% | 2,500 |
| Jul 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 21, 2025 | 1.94 | 1.99 | 1.85 | 1.95 | 1.95 | -7.14% | 24,375 |
| Jul 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 17, 2025 | 1.97 | 2.10 | 1.97 | 2.10 | 2.10 | 5.00% | 10,625 |
| Jul 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 1,250 |
| Jul 9, 2025 | 2.02 | 2.10 | 2.02 | 2.06 | 2.06 | 1.98% | 11,250 |
| Jul 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |