Gismondi 1754 S.p.A. (BIT:GIS)
Italy · Delayed Price · Currency is EUR 1.435
+0.040 (2.87%)
At close: Feb 11, 2026
Gismondi 1754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.37 | 1.44 | 1.36 | 1.44 | 1.44 | 2.87% | 8,800 |
| Feb 10, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | -1.41% | 8,800 |
| Feb 9, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -3.08% | 8,000 |
| Feb 6, 2026 | 1.57 | 1.57 | 1.43 | 1.46 | 1.46 | -6.41% | 15,200 |
| Feb 5, 2026 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -4.88% | 10,400 |
| Feb 4, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 5.13% | 3,200 |
| Feb 3, 2026 | 1.51 | 1.60 | 1.51 | 1.56 | 1.56 | 1.30% | 14,800 |
| Feb 2, 2026 | 1.55 | 1.60 | 1.46 | 1.54 | 1.54 | 2.67% | 15,600 |
| Jan 30, 2026 | 1.57 | 1.64 | 1.47 | 1.50 | 1.50 | -0.33% | 20,400 |
| Jan 29, 2026 | 1.41 | 1.62 | 1.41 | 1.51 | 1.51 | 10.66% | 63,200 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.37% | 400 |
| Jan 27, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.63% | 6,000 |
| Jan 26, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | - | 1,600 |
| Jan 23, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | - | 2,000 |
| Jan 22, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 1.53% | 1,600 |
| Jan 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 800 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 800 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | -4.26% | 13,600 |
| Jan 16, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 2,800 |
| Jan 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.73% | 400 |
| Jan 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.03% | 400 |
| Jan 13, 2026 | 1.47 | 1.50 | 1.42 | 1.46 | 1.46 | -5.81% | 46,400 |
| Jan 12, 2026 | 1.54 | 1.55 | 1.47 | 1.55 | 1.55 | -1.90% | 15,200 |
| Jan 9, 2026 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 8,000 |
| Jan 8, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 1.91% | 4,000 |
| Jan 7, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.96% | 4,800 |
| Jan 6, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.96% | 6,000 |
| Jan 5, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | - | 2,400 |
| Jan 2, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.27% | 20,800 |
| Dec 30, 2025 | 1.68 | 1.75 | 1.64 | 1.64 | 1.64 | -1.20% | 7,600 |
| Dec 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.53% | 4,000 |
| Dec 23, 2025 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 5,200 |
| Dec 22, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 1.54% | 6,000 |
| Dec 19, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | -0.31% | 4,400 |
| Dec 18, 2025 | 1.59 | 1.66 | 1.55 | 1.63 | 1.63 | 2.85% | 14,400 |
| Dec 17, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -4.24% | 7,600 |
| Dec 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 15, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | -1.20% | 3,200 |
| Dec 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Dec 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 400 |
| Dec 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 4, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 1,200 |
| Dec 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,200 |
| Dec 2, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.04% | 1,200 |
| Dec 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.00% | 2,800 |
| Nov 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.45% | 2,000 |