Gismondi 1754 S.p.A. (BIT:GIS)
Italy · Delayed Price · Currency is EUR 1.410
-0.010 (-0.70%)
At close: Jan 16, 2026
Gismondi 1754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -4.17% | 11,200 |
| Nov 25, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -2.70% | 10,400 |
| Nov 24, 2025 | 1.82 | 1.85 | 1.80 | 1.85 | 1.85 | -1.60% | 2,800 |
| Nov 21, 2025 | 1.80 | 1.89 | 1.77 | 1.88 | 1.88 | 1.35% | 17,600 |
| Nov 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.88% | 400 |
| Nov 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.26% | 400 |
| Nov 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | 1,200 |
| Nov 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.26% | 5,600 |
| Nov 13, 2025 | 1.88 | 1.89 | 1.81 | 1.89 | 1.89 | -0.53% | 6,000 |
| Nov 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 2,000 |
| Nov 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87% | 800 |
| Nov 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 800 |
| Nov 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.85% | 1,200 |
| Nov 6, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 5, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -1.52% | 6,400 |
| Nov 4, 2025 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 5.32% | 4,800 |