Gel S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.30	2.34	2.24	2.24	2.24	-6.67%	4,375
Oct 15, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Oct 14, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Oct 13, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Oct 12, 2026	2.40	2.40	2.40	2.40	2.40	-	1,250
Oct 9, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Oct 8, 2026	2.40	2.40	2.40	2.40	2.40	-	1,250
Oct 7, 2026	2.40	2.40	2.40	2.40	2.40	-4.00%	625
Oct 6, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Oct 5, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Oct 2, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Oct 1, 2026	2.50	2.50	2.50	2.50	2.50	-	3,750
Sep 30, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	3,750
Sep 29, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Sep 28, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Sep 25, 2026	2.48	2.48	2.48	2.48	2.48	3.33%	625
Sep 24, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Sep 23, 2026	2.40	2.40	2.40	2.40	2.40	-	1,250
Sep 22, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Sep 21, 2026	2.40	2.40	2.40	2.40	2.40	-	2,500
Sep 18, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Sep 17, 2026	2.40	2.48	2.40	2.40	2.40	-3.23%	5,000
Sep 16, 2026	2.32	2.48	2.32	2.48	2.48	3.33%	1,875
Sep 15, 2026	2.30	2.40	2.30	2.40	2.40	0.84%	6,875
Sep 14, 2026	2.36	2.38	2.36	2.38	2.38	-	3,750
Sep 11, 2026	2.38	2.38	2.38	2.38	2.38	-	625
Sep 10, 2026	2.38	2.38	2.38	2.38	2.38	-	3,750
Sep 9, 2026	2.38	2.38	2.38	2.38	2.38	-	1,875
Sep 8, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Sep 7, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Sep 4, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Sep 3, 2026	2.38	2.38	2.38	2.38	2.38	-	1,875
Sep 2, 2026	2.44	2.44	2.38	2.38	2.38	-	1,875
Sep 1, 2026	2.38	2.38	2.38	2.38	2.38	-	2,500
Aug 31, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Aug 28, 2026	2.38	2.40	2.34	2.38	2.38	-6.30%	7,500
Aug 27, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Aug 26, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Aug 25, 2026	2.54	2.54	2.54	2.54	2.54	2.42%	625
Aug 24, 2026	2.48	2.50	2.36	2.48	2.48	0.81%	5,625
Aug 21, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Aug 20, 2026	2.42	2.46	2.42	2.46	2.46	-	1,250
Aug 19, 2026	2.50	2.50	2.46	2.46	2.46	-0.81%	3,750
Aug 18, 2026	2.40	2.48	2.40	2.48	2.48	1.64%	3,750
Aug 17, 2026	2.58	2.58	2.44	2.44	2.44	-2.40%	4,375
Aug 14, 2026	2.60	2.64	2.50	2.50	2.50	-6.72%	13,125
Aug 13, 2026	2.82	2.82	2.68	2.68	2.68	-4.96%	6,250
Aug 12, 2026	2.72	2.82	2.70	2.82	2.82	1.44%	3,750
Aug 11, 2026	2.92	2.92	2.76	2.78	2.78	-4.79%	20,000
Aug 10, 2026	2.98	3.10	2.78	2.92	2.92	2.82%	18,125