Gismondi 1754 S.p.A. (BIT:GIS)
Italy · Delayed Price · Currency is EUR 1.550
-0.020 (-1.27%)
At close: Aug 14, 2026
Gismondi 1754 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 5,600 |
| Jul 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 1,600 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 400 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,200 |
| Jul 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 800 |
| Jul 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 2,000 |
| Jul 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 7, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 1,600 |
| Jul 6, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 7,600 |
| Jul 3, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | - | 6,800 |
| Jul 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 5,600 |
| Jul 1, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 6,800 |
| Jun 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jun 29, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -3.76% | 3,200 |
| Jun 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 2,000 |
| Jun 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 400 |
| Jun 23, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 5.38% | 10,800 |
| Jun 22, 2026 | 1.35 | 1.41 | 1.30 | 1.30 | 1.30 | -5.11% | 13,200 |
| Jun 19, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 4,800 |
| Jun 18, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | - | 10,400 |
| Jun 17, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 8,000 |
| Jun 16, 2026 | 1.29 | 1.33 | 1.24 | 1.33 | 1.33 | 3.10% | 13,200 |
| Jun 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 400 |
| Jun 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 11, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.15% | 2,400 |
| Jun 10, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 1,600 |
| Jun 9, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 2,400 |
| Jun 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |