Gentili Mosconi S.p.A. (BIT:GM)
Italy · Delayed Price · Currency is EUR 3.150
-0.050 (-1.56%)
At close: Mar 2, 2026
Gentili Mosconi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | - | 1.27% | - |
| Mar 2, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | -1.56% | 1,253 |
| Feb 27, 2026 | 3.28 | 3.28 | 3.13 | 3.20 | 3.20 | -2.14% | 2,976 |
| Feb 26, 2026 | 3.19 | 3.27 | 3.19 | 3.27 | 3.27 | 0.31% | 481 |
| Feb 25, 2026 | 3.26 | 3.26 | 3.17 | 3.26 | 3.26 | 0.93% | 582 |
| Feb 24, 2026 | 3.22 | 3.29 | 3.22 | 3.23 | 3.23 | -1.82% | 1,947 |
| Feb 23, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Feb 20, 2026 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | - | 705 |
| Feb 19, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Feb 18, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Feb 17, 2026 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | -0.90% | 505 |
| Feb 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | 5 |
| Feb 13, 2026 | 3.30 | 3.30 | 3.08 | 3.26 | 3.26 | -2.98% | 4,914 |
| Feb 12, 2026 | 3.38 | 3.38 | 3.30 | 3.36 | 3.36 | -2.89% | 3,688 |
| Feb 11, 2026 | 3.47 | 3.47 | 3.38 | 3.46 | 3.46 | - | 179 |
| Feb 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | 7 |
| Feb 9, 2026 | 3.46 | 3.46 | 3.28 | 3.40 | 3.40 | -0.58% | 5,625 |
| Feb 6, 2026 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | -1.44% | 1,290 |
| Feb 5, 2026 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | -0.29% | 805 |
| Feb 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Feb 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.46% | 700 |
| Feb 2, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | -1.44% | 1,326 |
| Jan 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | 500 |
| Jan 29, 2026 | 3.49 | 3.49 | 3.37 | 3.44 | 3.44 | -1.43% | 2,122 |
| Jan 28, 2026 | 3.42 | 3.49 | 3.41 | 3.49 | 3.49 | 0.58% | 1,764 |
| Jan 27, 2026 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | -0.57% | 404 |
| Jan 26, 2026 | 3.38 | 3.49 | 3.38 | 3.49 | 3.49 | 0.87% | 606 |
| Jan 23, 2026 | 3.49 | 3.49 | 3.36 | 3.46 | 3.46 | 0.58% | 682 |
| Jan 22, 2026 | 3.38 | 3.44 | 3.33 | 3.44 | 3.44 | 1.78% | 13,550 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -2.87% | 3,250 |
| Jan 20, 2026 | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | -0.85% | 1,651 |
| Jan 19, 2026 | 3.50 | 3.52 | 3.44 | 3.51 | 3.51 | -0.28% | 12,414 |
| Jan 16, 2026 | 3.51 | 3.53 | 3.45 | 3.52 | 3.52 | 1.73% | 11,131 |
| Jan 15, 2026 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | -1.98% | 3,025 |
| Jan 14, 2026 | 3.52 | 3.53 | 3.51 | 3.53 | 3.53 | 0.86% | 3,010 |
| Jan 13, 2026 | 3.55 | 3.55 | 3.47 | 3.50 | 3.50 | 0.57% | 6,894 |
| Jan 12, 2026 | 3.60 | 3.60 | 3.42 | 3.48 | 3.48 | -0.57% | 3,221 |
| Jan 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 10,475 |
| Jan 8, 2026 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | -0.29% | 980 |
| Jan 7, 2026 | 3.49 | 3.50 | 3.43 | 3.50 | 3.50 | 1.45% | 10,431 |
| Jan 6, 2026 | 3.49 | 3.49 | 3.39 | 3.45 | 3.45 | -0.58% | 1,289 |
| Jan 5, 2026 | 3.49 | 3.49 | 3.16 | 3.47 | 3.47 | -0.57% | 36,837 |
| Jan 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.87% | 25 |
| Dec 30, 2025 | 3.36 | 3.47 | 3.34 | 3.46 | 3.46 | 4.85% | 6,982 |
| Dec 29, 2025 | 3.36 | 3.44 | 3.30 | 3.30 | 3.30 | -4.07% | 3,546 |
| Dec 23, 2025 | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | -0.29% | 2,133 |
| Dec 22, 2025 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | -0.29% | 455 |
| Dec 19, 2025 | 3.38 | 3.50 | 3.38 | 3.46 | 3.46 | - | 24,643 |
| Dec 18, 2025 | 3.31 | 3.46 | 3.31 | 3.46 | 3.46 | 2.06% | 11,005 |
| Dec 17, 2025 | 3.34 | 3.39 | 3.31 | 3.39 | 3.39 | 1.50% | 15,510 |