Gentili Mosconi S.p.A. (BIT:GM)
Italy · Delayed Price · Currency is EUR 3.480
-0.030 (-0.85%)
At close: Jan 20, 2026
Gentili Mosconi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | -0.30% | 2,005 |
| Dec 15, 2025 | 3.33 | 3.47 | 3.20 | 3.35 | 3.35 | 0.60% | 24,270 |
| Dec 12, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -0.30% | 698 |
| Dec 11, 2025 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | 1.21% | 6,953 |
| Dec 10, 2025 | 3.12 | 3.30 | 3.04 | 3.30 | 3.30 | 7.49% | 33,936 |
| Dec 9, 2025 | 3.12 | 3.12 | 3.04 | 3.07 | 3.07 | -3.46% | 13,096 |
| Dec 8, 2025 | 3.20 | 3.26 | 3.18 | 3.18 | 3.18 | -1.24% | 2,705 |
| Dec 5, 2025 | 3.28 | 3.31 | 3.22 | 3.22 | 3.22 | -3.88% | 3,156 |
| Dec 4, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 400 |
| Dec 3, 2025 | 3.35 | 3.38 | 3.30 | 3.35 | 3.35 | 0.30% | 2,237 |
| Dec 2, 2025 | 3.34 | 3.40 | 3.26 | 3.34 | 3.34 | 0.30% | 30,922 |
| Dec 1, 2025 | 3.17 | 3.41 | 3.13 | 3.33 | 3.33 | 4.06% | 45,029 |
| Nov 28, 2025 | 3.06 | 3.26 | 3.06 | 3.20 | 3.20 | 6.67% | 17,437 |
| Nov 27, 2025 | 2.99 | 3.19 | 2.99 | 3.00 | 3.00 | -1.96% | 31,685 |
| Nov 26, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 2.00% | 31,300 |
| Nov 25, 2025 | 2.91 | 3.00 | 2.90 | 3.00 | 3.00 | 2.04% | 6,475 |
| Nov 24, 2025 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 1.03% | 8,284 |
| Nov 21, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.75% | 20,006 |
| Nov 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | 1 |
| Nov 19, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Nov 18, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | -0.35% | 175 |
| Nov 17, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 5,101 |
| Nov 14, 2025 | 2.86 | 2.92 | 2.86 | 2.86 | 2.86 | -2.39% | 4,654 |
| Nov 13, 2025 | 2.92 | 2.93 | 2.87 | 2.93 | 2.93 | -0.34% | 1,205 |
| Nov 12, 2025 | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | - | 3,492 |
| Nov 11, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 5 |
| Nov 10, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | -0.34% | 34 |
| Nov 7, 2025 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | -0.68% | 29 |