Gismondi 1754 S.p.A. (BIT:GIS)
Italy · Delayed Price · Currency is EUR 1.880
+0.025 (1.35%)
At close: Nov 21, 2025
Gismondi 1754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | 0.27% | 1,600 |
| Oct 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.60% | 400 |
| Oct 30, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.26% | 6,400 |
| Oct 28, 2025 | 1.90 | 1.94 | 1.89 | 1.94 | 1.94 | - | 5,200 |
| Oct 27, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.26% | 6,400 |
| Oct 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.27% | 1,600 |
| Oct 23, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 21, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 3.66% | 5,600 |
| Oct 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | 1,200 |
| Oct 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 15, 2025 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -1.29% | 3,200 |
| Oct 14, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 5,200 |
| Oct 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.93% | 1,200 |
| Oct 10, 2025 | 1.95 | 1.99 | 1.88 | 1.88 | 1.88 | -3.34% | 15,200 |
| Oct 9, 2025 | 1.90 | 1.95 | 1.85 | 1.95 | 1.95 | 5.42% | 7,200 |
| Oct 8, 2025 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | 0.27% | 11,600 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | 800 |
| Oct 6, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.27% | 400 |
| Oct 3, 2025 | 1.80 | 1.88 | 1.79 | 1.87 | 1.87 | 0.27% | 14,400 |
| Oct 2, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 2.76% | 10,800 |
| Oct 1, 2025 | 1.82 | 1.87 | 1.77 | 1.81 | 1.81 | -2.16% | 12,000 |
| Sep 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 26, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -2.63% | 2,800 |
| Sep 25, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 1.88% | 4,000 |
| Sep 24, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -5.09% | 4,800 |
| Sep 23, 2025 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | 5.36% | 12,800 |
| Sep 22, 2025 | 1.89 | 1.91 | 1.77 | 1.87 | 1.87 | -2.86% | 7,200 |
| Sep 19, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.26% | 400 |
| Sep 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.32% | 1,200 |
| Sep 16, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.30% | 1,200 |
| Sep 15, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.26% | 1,200 |