Gismondi 1754 S.p.A. (BIT:GIS)
Italy · Delayed Price · Currency is EUR 1.520
0.00 (0.00%)
At close: Nov 4, 2026
Gismondi 1754 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 2, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 6.29% | 800 |
| Oct 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 29, 2026 | 1.45 | 1.45 | 1.35 | 1.43 | 1.43 | -1.38% | 4,000 |
| Oct 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 26, 2026 | 1.44 | 1.45 | 1.39 | 1.45 | 1.45 | 2.84% | 4,400 |
| Oct 23, 2026 | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -6.00% | 11,600 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 400 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | 2,000 |
| Oct 19, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 800 |
| Oct 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 800 |
| Oct 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 400 |
| Oct 9, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 2,000 |
| Oct 8, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -1.32% | 1,600 |
| Oct 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 6, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 4,000 |
| Oct 5, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -3.85% | 7,600 |
| Oct 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 2,000 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 3,600 |
| Sep 25, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | -1.22% | 1,600 |
| Sep 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 23, 2026 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 1.86% | 4,000 |
| Sep 22, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | -0.62% | 1,600 |
| Sep 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 400 |
| Sep 18, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 1,600 |
| Sep 17, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 4.64% | 4,000 |
| Sep 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | 2,400 |
| Sep 14, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 5,600 |
| Sep 11, 2026 | 1.52 | 1.53 | 1.48 | 1.53 | 1.53 | -0.65% | 6,400 |
| Sep 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 9, 2026 | 1.54 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | 6,000 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 3, 2026 | 1.58 | 1.59 | 1.54 | 1.59 | 1.59 | -0.63% | 4,000 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 400 |
| Sep 1, 2026 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | -0.62% | 6,400 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,600 |
| Aug 28, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 4,800 |
| Aug 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,000 |