Gismondi 1754 S.p.A. (BIT:GIS)
Italy · Delayed Price · Currency is EUR 1.420
0.00 (0.00%)
At close: May 14, 2026
Gismondi 1754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,200 |
| May 13, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 4,000 |
| May 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| May 11, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 4,400 |
| May 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 3,200 |
| May 7, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.88% | 2,400 |
| May 6, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 2,000 |
| May 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,200 |
| May 4, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -5.37% | 6,000 |
| Apr 30, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 4.93% | 800 |
| Apr 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Apr 28, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | 1,600 |
| Apr 27, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 2.13% | 2,400 |
| Apr 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 3,200 |
| Apr 23, 2026 | 1.48 | 1.50 | 1.40 | 1.41 | 1.41 | 3.68% | 26,800 |
| Apr 22, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 6,400 |
| Apr 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 800 |
| Apr 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 2,000 |
| Apr 17, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 1,600 |
| Apr 16, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 2,800 |
| Apr 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 10, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 3.03% | 1,200 |
| Apr 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | 800 |
| Apr 8, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 7.03% | 4,400 |
| Apr 7, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -5.88% | 1,200 |
| Apr 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 1, 2026 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | - | 1,600 |
| Mar 31, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | - | 800 |
| Mar 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | 1,200 |
| Mar 24, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.83% | 3,200 |
| Mar 23, 2026 | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | 1.89% | 5,200 |
| Mar 20, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -3.65% | 4,000 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.38% | 800 |
| Mar 13, 2026 | 1.35 | 1.35 | 1.26 | 1.30 | 1.30 | -6.14% | 17,600 |
| Mar 12, 2026 | 1.37 | 1.39 | 1.29 | 1.39 | 1.39 | -3.82% | 14,800 |
| Mar 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 5, 2026 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | 2.86% | 6,000 |
| Mar 4, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 5,200 |
| Mar 3, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 7,200 |