Gismondi 1754 S.p.A. (BIT:GIS)
Italy · Delayed Price · Currency is EUR 1.620
-0.020 (-1.22%)
At close: Sep 25, 2026
Gismondi 1754 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1.63 | 1.72 | 1.55 | 1.65 | 1.65 | 3.12% | 17,200 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 5,600 |
| Aug 24, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -3.13% | 800 |
| Aug 21, 2026 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | 1.27% | 3,600 |
| Aug 20, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -3.07% | 2,000 |
| Aug 19, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 11,200 |
| Aug 18, 2026 | 1.53 | 1.63 | 1.53 | 1.61 | 1.61 | 5.92% | 11,200 |
| Aug 17, 2026 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | -1.94% | 3,200 |
| Aug 14, 2026 | 1.56 | 1.64 | 1.53 | 1.55 | 1.55 | -1.27% | 16,800 |
| Aug 13, 2026 | 1.55 | 1.60 | 1.54 | 1.57 | 1.57 | -1.88% | 2,400 |
| Aug 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 11, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -1.23% | 2,000 |
| Aug 10, 2026 | 1.63 | 1.63 | 1.57 | 1.62 | 1.62 | -0.61% | 6,400 |
| Aug 7, 2026 | 1.63 | 1.64 | 1.55 | 1.63 | 1.63 | 1.87% | 13,600 |
| Aug 6, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 1,600 |
| Aug 5, 2026 | 1.55 | 1.65 | 1.55 | 1.57 | 1.57 | 2.61% | 22,000 |
| Aug 4, 2026 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | 6.99% | 8,000 |
| Aug 3, 2026 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 3.62% | 11,600 |
| Jul 31, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 2,000 |
| Jul 29, 2026 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -5.48% | 5,200 |
| Jul 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jul 27, 2026 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | 2.10% | 12,800 |
| Jul 24, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.14% | 8,000 |
| Jul 23, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 17,600 |
| Jul 22, 2026 | 1.33 | 1.46 | 1.33 | 1.43 | 1.43 | 8.33% | 28,000 |
| Jul 21, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 5.60% | 9,600 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 400 |