Gel S.p.A. (BIT:GEL)
Italy · Delayed Price · Currency is EUR 2.240
+0.160 (7.69%)
Oct 10, 2025, 4:53 PM CET
Gel S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.06 | 2.24 | 2.06 | 2.24 | 2.24 | 7.69% | 15,000 |
| Oct 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 8, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.45% | 2,500 |
| Oct 7, 2025 | 2.08 | 2.22 | 2.08 | 2.20 | 2.20 | 5.77% | 13,750 |
| Oct 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 625 |
| Oct 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 2,500 |
| Oct 2, 2025 | 2.04 | 2.10 | 1.97 | 2.10 | 2.10 | 0.96% | 11,250 |
| Oct 1, 2025 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | -0.95% | 9,375 |
| Sep 30, 2025 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | - | 8,125 |
| Sep 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,875 |
| Sep 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 22, 2025 | 2.18 | 2.28 | 2.10 | 2.10 | 2.10 | -2.78% | 19,375 |
| Sep 19, 2025 | 2.10 | 2.16 | 2.08 | 2.16 | 2.16 | 1.89% | 15,000 |
| Sep 18, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 2,500 |
| Sep 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| 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 |