Gentili Mosconi S.p.A. (BIT:GM)
Italy · Delayed Price · Currency is EUR 2.890
-0.070 (-2.36%)
At close: Oct 31, 2025
Gentili Mosconi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.02 | 3.02 | 2.80 | 2.89 | 2.89 | -2.36% | 1,988 |
| Oct 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | 1 |
| Oct 29, 2025 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | -3.01% | 3,641 |
| Oct 28, 2025 | 2.96 | 3.14 | 2.87 | 2.99 | 2.99 | 3.10% | 8,802 |
| Oct 27, 2025 | 2.90 | 2.90 | 2.75 | 2.90 | 2.90 | 2.11% | 14,041 |
| Oct 24, 2025 | 2.91 | 3.09 | 2.84 | 2.84 | 2.84 | -0.35% | 15,244 |
| Oct 23, 2025 | 2.78 | 3.00 | 2.75 | 2.85 | 2.85 | 4.78% | 31,989 |
| Oct 22, 2025 | 2.78 | 2.78 | 2.70 | 2.72 | 2.72 | -3.89% | 11,384 |
| Oct 21, 2025 | 2.83 | 2.83 | 2.72 | 2.83 | 2.83 | - | 16,556 |
| Oct 20, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.05% | 523 |
| Oct 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | 1,650 |
| Oct 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.34% | 4 |
| Oct 15, 2025 | 2.84 | 2.94 | 2.79 | 2.91 | 2.91 | 2.83% | 9,065 |
| Oct 14, 2025 | 2.86 | 2.86 | 2.78 | 2.83 | 2.83 | 1.07% | 2,851 |
| Oct 13, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.10% | 1,020 |
| Oct 10, 2025 | 2.86 | 2.87 | 2.86 | 2.86 | 2.86 | 0.70% | 1,201 |
| Oct 9, 2025 | 2.86 | 2.86 | 2.80 | 2.84 | 2.84 | -0.70% | 3,092 |
| Oct 8, 2025 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 1.42% | 2,802 |
| Oct 7, 2025 | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | 0.71% | 2,710 |
| Oct 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.36% | 800 |
| Oct 3, 2025 | 2.82 | 2.82 | 2.74 | 2.79 | 2.79 | -0.36% | 1,940 |
| Oct 2, 2025 | 2.73 | 2.82 | 2.72 | 2.80 | 2.80 | -0.71% | 2,260 |
| Oct 1, 2025 | 2.77 | 2.82 | 2.74 | 2.82 | 2.82 | 0.36% | 2,168 |
| Sep 30, 2025 | 2.77 | 2.81 | 2.70 | 2.81 | 2.81 | -0.71% | 5,700 |
| Sep 29, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.43% | 1,000 |
| Sep 26, 2025 | 2.82 | 2.86 | 2.68 | 2.79 | 2.79 | -0.36% | 3,153 |
| Sep 25, 2025 | 2.81 | 2.81 | 2.74 | 2.80 | 2.80 | - | 1,505 |
| Sep 24, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | 0.36% | 1,905 |
| Sep 23, 2025 | 2.71 | 2.79 | 2.71 | 2.79 | 2.79 | 4.89% | 12,016 |
| Sep 22, 2025 | 2.67 | 2.72 | 2.61 | 2.66 | 2.66 | 1.53% | 10,471 |
| Sep 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | 13 |
| Sep 18, 2025 | 2.57 | 2.58 | 2.51 | 2.58 | 2.58 | -1.53% | 5,532 |
| Sep 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Sep 16, 2025 | 2.51 | 2.69 | 2.51 | 2.62 | 2.62 | 1.95% | 9,657 |
| Sep 15, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Sep 12, 2025 | 2.51 | 2.57 | 2.51 | 2.57 | 2.57 | - | 1,234 |
| Sep 11, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Sep 10, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Sep 9, 2025 | 2.51 | 2.57 | 2.49 | 2.57 | 2.57 | - | 5,600 |
| Sep 8, 2025 | 2.54 | 2.57 | 2.49 | 2.57 | 2.57 | -0.77% | 2,401 |
| Sep 5, 2025 | 2.55 | 2.59 | 2.53 | 2.59 | 2.59 | 1.57% | 3,046 |
| Sep 4, 2025 | 2.55 | 2.55 | 2.52 | 2.55 | 2.55 | 1.19% | 3,188 |
| Sep 3, 2025 | 2.49 | 2.55 | 2.49 | 2.52 | 2.52 | -0.40% | 7,905 |
| Sep 2, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.40% | 1 |
| Sep 1, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.40% | 1,297 |
| Aug 29, 2025 | 2.53 | 2.53 | 2.49 | 2.53 | 2.53 | 1.61% | 8,335 |
| Aug 28, 2025 | 2.53 | 2.53 | 2.49 | 2.49 | 2.49 | -2.35% | 2,068 |
| Aug 27, 2025 | 2.55 | 2.55 | 2.49 | 2.55 | 2.55 | 2.00% | 5,720 |
| Aug 26, 2025 | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | -1.19% | 2,031 |
| Aug 25, 2025 | 2.71 | 2.71 | 2.53 | 2.53 | 2.53 | -5.24% | 7,204 |