Gismondi 1754 S.p.A. (BIT:GIS)
Italy · Delayed Price · Currency is EUR 1.360
-0.050 (-3.55%)
At close: Mar 25, 2026
Gismondi 1754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | 1,200 |
| Mar 24, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.83% | 3,200 |
| Mar 23, 2026 | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | 1.89% | 5,200 |
| Mar 20, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -3.65% | 4,000 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.38% | 800 |
| Mar 13, 2026 | 1.35 | 1.35 | 1.26 | 1.30 | 1.30 | -6.14% | 17,600 |
| Mar 12, 2026 | 1.37 | 1.39 | 1.29 | 1.39 | 1.39 | -3.82% | 14,800 |
| Mar 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 5, 2026 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | 2.86% | 6,000 |
| Mar 4, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 5,200 |
| Mar 3, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 7,200 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 400 |
| Feb 19, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 0.36% | 5,200 |
| Feb 18, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -3.46% | 4,000 |
| Feb 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 13, 2026 | 1.46 | 1.48 | 1.41 | 1.45 | 1.45 | -0.34% | 6,800 |
| Feb 12, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 1.05% | 3,600 |
| 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 |