Gel S.p.A. (BIT:GEL)
Italy · Delayed Price · Currency is EUR 2.380
0.00 (0.00%)
Sep 1, 2026, 5:04 PM CET
Gel S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3.00 | 3.10 | 2.96 | 3.06 | 2.84 | -1.92% | 20,625 |
| Aug 6, 2026 | 3.00 | 3.26 | 3.00 | 3.12 | 2.90 | 4.00% | 30,625 |
| Aug 5, 2026 | 2.90 | 3.02 | 2.90 | 3.00 | 2.78 | 2.74% | 9,375 |
| Aug 4, 2026 | 3.02 | 3.06 | 2.90 | 2.92 | 2.71 | -2.67% | 39,375 |
| Aug 3, 2026 | 2.96 | 3.02 | 2.90 | 3.00 | 2.78 | 1.35% | 25,000 |
| Jul 31, 2026 | 2.68 | 3.06 | 2.64 | 2.96 | 2.75 | 6.47% | 63,750 |
| Jul 30, 2026 | 2.80 | 2.80 | 2.76 | 2.78 | 2.58 | 3.73% | 6,250 |
| Jul 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.49 | -7.59% | 2,500 |
| Jul 28, 2026 | 2.82 | 2.90 | 2.70 | 2.90 | 2.69 | 3.57% | 8,125 |
| Jul 27, 2026 | 2.68 | 2.88 | 2.68 | 2.80 | 2.60 | 1.45% | 23,125 |
| Jul 24, 2026 | 2.66 | 2.76 | 2.60 | 2.76 | 2.56 | 7.81% | 21,250 |
| Jul 23, 2026 | 3.00 | 3.00 | 2.56 | 2.56 | 2.38 | -11.72% | 15,625 |
| Jul 22, 2026 | 2.70 | 2.90 | 2.68 | 2.90 | 2.69 | 9.02% | 41,875 |
| Jul 21, 2026 | 2.40 | 2.66 | 2.40 | 2.66 | 2.47 | 6.40% | 14,375 |
| Jul 20, 2026 | 2.34 | 2.50 | 2.34 | 2.50 | 2.32 | 6.84% | 11,250 |
| Jul 17, 2026 | 2.08 | 2.36 | 2.08 | 2.34 | 2.17 | 15.84% | 20,000 |
| Jul 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.87 | - | - |
| Jul 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.87 | - | - |
| Jul 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.87 | - | - |
| Jul 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.87 | - | - |
| Jul 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.87 | - | - |
| Jul 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.87 | - | - |
| Jul 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.87 | - | - |
| Jul 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.87 | 1.00% | 3,750 |
| Jul 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.86 | - | - |
| Jul 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.86 | - | - |
| Jul 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.86 | - | - |
| Jul 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.86 | - | - |
| Jun 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.86 | - | - |
| Jun 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.86 | - | - |
| Jun 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.86 | - | - |
| Jun 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.86 | - | - |
| Jun 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.86 | -0.99% | 7,500 |